| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 53.9 | 54 | 53.05 | 53.4 | 53.4 | -0.6 (-1.11%) | 6,625,182 |
| 14 Aug 2023 | HKD | 53.75 | 54.1 | 53.15 | 54 | 54 | -0.55 (-1.01%) | 5,516,702 |
| 11 Aug 2023 | HKD | 54.95 | 55.5 | 54.35 | 54.55 | 54.55 | -1.05 (-1.89%) | 5,944,047 |
| 10 Aug 2023 | HKD | 54.65 | 55.75 | 54.25 | 55.6 | 55.6 | +0.95 (+1.74%) | 4,637,803 |
| 9 Aug 2023 | HKD | 55 | 55.1 | 54.3 | 54.65 | 54.65 | -0.35 (-0.64%) | 5,493,384 |
| 8 Aug 2023 | HKD | 55.6 | 55.9 | 55 | 55 | 55 | -0.65 (-1.17%) | 6,665,976 |
| 7 Aug 2023 | HKD | 54.55 | 55.8 | 54.2 | 55.65 | 55.65 | +0.55 (+1.00%) | 4,825,400 |
| 4 Aug 2023 | HKD | 56.05 | 56.6 | 54.95 | 55.1 | 55.1 | -0.35 (-0.63%) | 4,375,540 |
| 3 Aug 2023 | HKD | 54.8 | 56 | 54.3 | 55.45 | 55.45 | +0.55 (+1.00%) | 4,389,004 |
| 2 Aug 2023 | HKD | 56 | 56.1 | 54.55 | 54.9 | 54.9 | -1.1 (-1.96%) | 5,955,329 |
| 1 Aug 2023 | HKD | 56.85 | 56.85 | 55.2 | 56 | 56 | -0.6 (-1.06%) | 8,849,448 |
| 31 Jul 2023 | HKD | 57.45 | 57.6 | 56.5 | 56.6 | 56.6 | -0.1 (-0.18%) | 9,026,260 |
| 28 Jul 2023 | HKD | 56.65 | 56.85 | 56.3 | 56.7 | 56.7 | +0.05 (+0.09%) | 5,491,722 |
| 27 Jul 2023 | HKD | 54.85 | 56.8 | 54.6 | 56.65 | 56.65 | +2.1 (+3.85%) | 15,466,900 |
| 26 Jul 2023 | HKD | 53.35 | 54.7 | 53.05 | 54.55 | 54.55 | +1.15 (+2.15%) | 5,105,352 |
| 25 Jul 2023 | HKD | 53.7 | 54.1 | 53.1 | 53.4 | 53.4 | +0.35 (+0.66%) | 5,475,896 |
| 24 Jul 2023 | HKD | 53.1 | 53.85 | 52.7 | 53.05 | 53.05 | -0.7 (-1.30%) | 7,217,261 |
| 21 Jul 2023 | HKD | 52.9 | 53.75 | 52.7 | 53.75 | 53.75 | +0.2 (+0.37%) | 5,938,087 |
| 20 Jul 2023 | HKD | 53.9 | 54.35 | 53.15 | 53.55 | 53.55 | -0.25 (-0.46%) | 4,271,157 |
| 19 Jul 2023 | HKD | 52.8 | 54.05 | 52.8 | 53.8 | 53.8 | -0.05 (-0.09%) | 7,439,059 |
| 18 Jul 2023 | HKD | 54.05 | 54.45 | 52.95 | 53.85 | 53.85 | -0.6 (-1.10%) | 5,143,600 |
| 17 Jul 2023 | HKD | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 54.2 | 54.9 | 53.85 | 54.45 | 54.45 | +0.9 (+1.68%) | 12,463,990 |
| 13 Jul 2023 | HKD | 53.05 | 53.95 | 52.75 | 53.55 | 53.55 | +0.8 (+1.52%) | 7,163,909 |
| 12 Jul 2023 | HKD | 52.45 | 52.9 | 52.3 | 52.75 | 52.75 | +0.55 (+1.05%) | 3,888,092 |
| 11 Jul 2023 | HKD | 50.35 | 52.7 | 50.35 | 52.2 | 52.2 | +2.15 (+4.30%) | 9,461,136 |
| 10 Jul 2023 | HKD | 50.2 | 50.55 | 49.8 | 50.05 | 50.05 | +0.45 (+0.91%) | 4,446,753 |
| 7 Jul 2023 | HKD | 49.9 | 50.3 | 48.85 | 49.6 | 49.6 | -0.35 (-0.70%) | 6,984,641 |
| 6 Jul 2023 | HKD | 50.5 | 51.05 | 49.6 | 49.95 | 49.95 | -0.9 (-1.77%) | 5,909,020 |
| 5 Jul 2023 | HKD | 51.6 | 51.6 | 50.65 | 50.85 | 50.85 | -0.75 (-1.45%) | 3,531,663 |
