| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 12.78 | 14.74 | 12.18 | 13.3 | 13.3 | +2.02 (+17.91%) | 627,021 |
| 3 Jul 2023 | HKD | 11.14 | 11.32 | 10.92 | 11.28 | 11.28 | +0.18 (+1.62%) | 78,600 |
| 30 Jun 2023 | HKD | 11.2 | 11.4 | 10.82 | 11.1 | 11.1 | -0.1 (-0.89%) | 16,200 |
| 29 Jun 2023 | HKD | 11.16 | 11.2 | 10.88 | 11.2 | 11.2 | +0.02 (+0.18%) | 17,000 |
| 28 Jun 2023 | HKD | 10.8 | 11.2 | 10.76 | 11.18 | 11.18 | +0.12 (+1.08%) | 9,069 |
| 27 Jun 2023 | HKD | 11.18 | 11.18 | 10.82 | 11.06 | 11.06 | +0.08 (+0.73%) | 40,400 |
| 26 Jun 2023 | HKD | 10.54 | 10.98 | 10.52 | 10.98 | 10.98 | +0.28 (+2.62%) | 26,300 |
| 23 Jun 2023 | HKD | 11 | 11 | 10.3 | 10.7 | 10.7 | -0.34 (-3.08%) | 43,800 |
| 21 Jun 2023 | HKD | 11.22 | 11.36 | 11.04 | 11.04 | 11.04 | -0.32 (-2.82%) | 65,800 |
| 20 Jun 2023 | HKD | 11.5 | 11.52 | 11.36 | 11.36 | 11.36 | -0.48 (-4.05%) | 15,701 |
| 19 Jun 2023 | HKD | 11.52 | 11.84 | 11.34 | 11.84 | 11.84 | +0.32 (+2.78%) | 28,483 |
| 16 Jun 2023 | HKD | 11.9 | 11.9 | 11.18 | 11.52 | 11.52 | 0.0 (0.0%) | 83,600 |
| 15 Jun 2023 | HKD | 11.7 | 11.7 | 11.32 | 11.52 | 11.52 | -0.18 (-1.54%) | 137,700 |
| 14 Jun 2023 | HKD | 11.1 | 11.8 | 11.1 | 11.7 | 11.7 | +0.88 (+8.13%) | 179,300 |
| 13 Jun 2023 | HKD | 11 | 11 | 10.7 | 10.82 | 10.82 | -0.18 (-1.64%) | 92,000 |
| 12 Jun 2023 | HKD | 10.88 | 11.12 | 10.46 | 11 | 11 | +0.12 (+1.10%) | 61,300 |
| 9 Jun 2023 | HKD | 10.8 | 10.88 | 10.28 | 10.88 | 10.88 | +0.38 (+3.62%) | 119,700 |
| 8 Jun 2023 | HKD | 10.68 | 10.68 | 10.4 | 10.5 | 10.5 | -0.2 (-1.87%) | 32,000 |
| 7 Jun 2023 | HKD | 10.86 | 10.86 | 10.48 | 10.7 | 10.7 | -0.06 (-0.56%) | 45,100 |
| 6 Jun 2023 | HKD | 10.46 | 10.94 | 10.44 | 10.76 | 10.76 | +0.06 (+0.56%) | 111,600 |
| 5 Jun 2023 | HKD | 10.78 | 11.2 | 10.66 | 10.7 | 10.7 | -0.1 (-0.93%) | 40,500 |
| 2 Jun 2023 | HKD | 10.8 | 11.02 | 10.54 | 10.8 | 10.8 | +0.26 (+2.47%) | 100,722 |
| 1 Jun 2023 | HKD | 10.52 | 10.58 | 10.4 | 10.54 | 10.54 | +0.32 (+3.13%) | 37,700 |
| 31 May 2023 | HKD | 10.72 | 10.78 | 10.22 | 10.22 | 10.22 | -0.48 (-4.49%) | 123,600 |
| 30 May 2023 | HKD | 10.76 | 10.98 | 10.62 | 10.7 | 10.7 | -0.16 (-1.47%) | 177,000 |
| 29 May 2023 | HKD | 11.2 | 11.24 | 10.7 | 10.86 | 10.86 | -0.34 (-3.04%) | 102,024 |
| 25 May 2023 | HKD | 11.58 | 11.62 | 11.1 | 11.2 | 11.2 | -0.08 (-0.71%) | 73,100 |
| 24 May 2023 | HKD | 11.86 | 11.86 | 11.28 | 11.28 | 11.28 | -0.04 (-0.35%) | 106,200 |
| 23 May 2023 | HKD | 12.46 | 12.8 | 11.28 | 11.32 | 11.32 | -1.38 (-10.87%) | 265,900 |
| 22 May 2023 | HKD | 12.6 | 12.72 | 12.44 | 12.7 | 12.7 | +0.16 (+1.28%) | 31,900 |
