| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 13.48 | 13.54 | 13.28 | 13.38 | 13.38 | -0.12 (-0.89%) | 13,281,920 |
| 3 Jul 2023 | HKD | 13 | 13.58 | 13 | 13.5 | 13.5 | +0.44 (+3.37%) | 23,856,160 |
| 30 Jun 2023 | HKD | 12.98 | 13.14 | 12.9 | 13.06 | 13.06 | +0.06 (+0.46%) | 18,094,496 |
| 29 Jun 2023 | HKD | 13.14 | 13.22 | 12.96 | 13 | 13 | -0.14 (-1.07%) | 17,069,281 |
| 28 Jun 2023 | HKD | 12.98 | 13.22 | 12.96 | 13.14 | 13.14 | +0.04 (+0.31%) | 12,302,099 |
| 27 Jun 2023 | HKD | 12.98 | 13.18 | 12.68 | 13.1 | 13.1 | +0.3 (+2.34%) | 29,036,768 |
| 26 Jun 2023 | HKD | 13.04 | 13.04 | 12.72 | 12.8 | 12.8 | -0.16 (-1.23%) | 26,727,161 |
| 23 Jun 2023 | HKD | 13.3 | 13.3 | 12.9 | 12.96 | 12.96 | -0.24 (-1.82%) | 21,996,496 |
| 21 Jun 2023 | HKD | 13.2 | 13.32 | 13.2 | 13.2 | 13.2 | -0.18 (-1.35%) | 13,745,420 |
| 20 Jun 2023 | HKD | 13.6 | 13.76 | 13.32 | 13.38 | 13.38 | -0.28 (-2.05%) | 19,721,589 |
| 19 Jun 2023 | HKD | 13.88 | 13.88 | 13.52 | 13.66 | 13.66 | -0.18 (-1.30%) | 15,930,369 |
| 16 Jun 2023 | HKD | 13.7 | 13.9 | 13.62 | 13.84 | 13.84 | +0.18 (+1.32%) | 30,646,889 |
| 15 Jun 2023 | HKD | 13.62 | 13.72 | 13.38 | 13.66 | 13.66 | +0.16 (+1.19%) | 21,621,639 |
| 14 Jun 2023 | HKD | 13.48 | 13.64 | 13.4 | 13.5 | 13.5 | +0.1 (+0.75%) | 18,725,602 |
| 13 Jun 2023 | HKD | 13.24 | 13.46 | 13.14 | 13.4 | 13.4 | +0.06 (+0.45%) | 18,273,400 |
| 12 Jun 2023 | HKD | 13.5 | 13.5 | 13.16 | 13.34 | 13.34 | -0.2 (-1.48%) | 30,279,599 |
| 9 Jun 2023 | HKD | 13.7 | 13.82 | 13.52 | 13.54 | 13.54 | -0.12 (-0.88%) | 18,675,497 |
| 8 Jun 2023 | HKD | 13.38 | 13.72 | 13.38 | 13.66 | 13.66 | +0.2 (+1.49%) | 22,724,813 |
| 7 Jun 2023 | HKD | 13.56 | 13.7 | 13.44 | 13.46 | 13.46 | 0.0 (0.0%) | 19,522,875 |
| 6 Jun 2023 | HKD | 13.32 | 13.74 | 13.3 | 13.46 | 13.46 | +0.04 (+0.30%) | 29,398,746 |
| 5 Jun 2023 | HKD | 13.32 | 13.44 | 13.24 | 13.42 | 13.42 | +0.06 (+0.45%) | 17,624,512 |
| 2 Jun 2023 | HKD | 13.2 | 13.48 | 13.16 | 13.36 | 13.36 | +0.32 (+2.45%) | 43,816,407 |
| 1 Jun 2023 | HKD | 13.1 | 13.22 | 13.02 | 13.04 | 13.04 | -0.18 (-1.36%) | 32,640,592 |
| 31 May 2023 | HKD | 13.3 | 13.32 | 13.04 | 13.22 | 13.22 | -0.26 (-1.93%) | 43,791,275 |
| 30 May 2023 | HKD | 13.56 | 13.76 | 13.4 | 13.48 | 13.48 | -0.06 (-0.44%) | 21,256,274 |
| 29 May 2023 | HKD | 13.74 | 13.9 | 13.48 | 13.54 | 13.54 | -0.2 (-1.46%) | 30,218,851 |
| 25 May 2023 | HKD | 13.82 | 13.9 | 13.64 | 13.74 | 13.74 | -0.26 (-1.86%) | 36,212,731 |
| 24 May 2023 | HKD | 14.32 | 14.32 | 13.96 | 14 | 14 | -0.4 (-2.78%) | 44,719,630 |
| 23 May 2023 | HKD | 14.86 | 14.86 | 14.36 | 14.4 | 14.4 | -0.32 (-2.17%) | 33,881,343 |
| 22 May 2023 | HKD | 14.66 | 15 | 14.64 | 14.72 | 14.72 | 0.0 (0.0%) | 17,641,309 |
