| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | HKD | 20.15 | 20.3 | 19.92 | 20.25 | 20.25 | 0.0 (0.0%) | 7,870,925 |
| 29 Jun 2023 | HKD | 20.45 | 20.65 | 20.15 | 20.25 | 20.25 | -0.2 (-0.98%) | 8,793,093 |
| 28 Jun 2023 | HKD | 20.15 | 20.65 | 19.88 | 20.45 | 20.45 | +0.45 (+2.25%) | 11,025,460 |
| 27 Jun 2023 | HKD | 19.28 | 20.15 | 19.08 | 20 | 20 | +0.78 (+4.06%) | 10,988,380 |
| 26 Jun 2023 | HKD | 19.2 | 19.36 | 18.84 | 19.22 | 19.22 | +0.02 (+0.10%) | 8,777,875 |
| 23 Jun 2023 | HKD | 19.42 | 19.44 | 19.1 | 19.2 | 19.2 | -0.38 (-1.94%) | 3,420,932 |
| 21 Jun 2023 | HKD | 19.54 | 19.88 | 19.2 | 19.58 | 19.58 | -0.08 (-0.41%) | 7,166,237 |
| 20 Jun 2023 | HKD | 20.25 | 20.25 | 19.54 | 19.66 | 19.66 | -0.49 (-2.43%) | 7,026,000 |
| 19 Jun 2023 | HKD | 20.3 | 20.3 | 19.76 | 20.15 | 20.15 | -0.35 (-1.71%) | 10,209,679 |
| 16 Jun 2023 | HKD | 21.2 | 21.25 | 20.4 | 20.5 | 20.5 | -0.45 (-2.15%) | 13,567,756 |
| 15 Jun 2023 | HKD | 21.05 | 21.3 | 20.4 | 20.95 | 20.95 | -0.1 (-0.48%) | 7,531,990 |
| 14 Jun 2023 | HKD | 21.1 | 21.65 | 20.95 | 21.05 | 21.05 | 0.0 (0.0%) | 5,145,448 |
| 13 Jun 2023 | HKD | 21.15 | 21.25 | 20.8 | 21.05 | 21.05 | -0.1 (-0.47%) | 4,132,862 |
| 12 Jun 2023 | HKD | 21.25 | 21.5 | 20.85 | 21.15 | 21.15 | +0.05 (+0.24%) | 7,337,082 |
| 9 Jun 2023 | HKD | 21.05 | 21.4 | 20.8 | 21.1 | 21.1 | +0.2 (+0.96%) | 7,959,200 |
| 8 Jun 2023 | HKD | 20.65 | 21.05 | 20.45 | 20.9 | 20.9 | +0.25 (+1.21%) | 8,357,600 |
| 7 Jun 2023 | HKD | 20.85 | 21.05 | 20.4 | 20.65 | 20.65 | +0.05 (+0.24%) | 10,031,606 |
| 6 Jun 2023 | HKD | 20 | 21.35 | 19.82 | 20.6 | 20.6 | +0.6 (+3%) | 16,129,717 |
| 5 Jun 2023 | HKD | 19.94 | 20.05 | 19.62 | 20 | 20 | +0.12 (+0.60%) | 8,592,017 |
| 2 Jun 2023 | HKD | 19.82 | 20.2 | 19.74 | 19.88 | 19.88 | +0.3 (+1.53%) | 13,384,789 |
| 1 Jun 2023 | HKD | 19.78 | 19.8 | 19.3 | 19.58 | 19.58 | -0.22 (-1.11%) | 14,316,941 |
| 31 May 2023 | HKD | 20.15 | 20.2 | 19.5 | 19.8 | 19.8 | -0.35 (-1.74%) | 15,601,570 |
| 30 May 2023 | HKD | 20.3 | 20.55 | 19.46 | 20.15 | 20.15 | -1.25 (-5.84%) | 11,254,850 |
| 29 May 2023 | HKD | 21.95 | 22.6 | 21.2 | 21.4 | 21.4 | -0.4 (-1.83%) | 15,449,244 |
| 25 May 2023 | HKD | 22.25 | 22.25 | 21.45 | 21.8 | 21.8 | -0.5 (-2.24%) | 11,668,800 |
| 24 May 2023 | HKD | 22.85 | 22.85 | 21.7 | 22.3 | 22.3 | -0.5 (-2.19%) | 15,625,096 |
| 23 May 2023 | HKD | 23.95 | 24.45 | 22.6 | 22.8 | 22.8 | -0.95 (-4%) | 18,624,547 |
| 22 May 2023 | HKD | 23.9 | 24.3 | 23.7 | 23.75 | 23.75 | -0.25 (-1.04%) | 9,838,040 |
| 19 May 2023 | HKD | 24.5 | 24.55 | 23.8 | 24 | 24 | -0.85 (-3.42%) | 10,011,113 |
| 18 May 2023 | HKD | 23.9 | 25.1 | 23.9 | 24.85 | 24.85 | +0.9 (+3.76%) | 17,103,630 |
