| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 51.7 | 51.95 | 51 | 51.6 | 51.6 | -0.1 (-0.19%) | 3,873,314 |
| 3 Jul 2023 | HKD | 49.75 | 52 | 49.75 | 51.7 | 51.7 | +2 (+4.02%) | 7,955,646 |
| 30 Jun 2023 | HKD | 50.5 | 50.7 | 49.65 | 49.7 | 49.7 | -0.8 (-1.58%) | 8,093,209 |
| 29 Jun 2023 | HKD | 51.45 | 51.45 | 50.15 | 50.5 | 50.5 | -1.1 (-2.13%) | 5,200,812 |
| 28 Jun 2023 | HKD | 51.05 | 51.8 | 50.4 | 51.6 | 51.6 | +1 (+1.98%) | 5,574,220 |
| 27 Jun 2023 | HKD | 50.8 | 51.15 | 49.7 | 50.6 | 50.6 | -0.2 (-0.39%) | 8,610,659 |
| 26 Jun 2023 | HKD | 52.3 | 52.45 | 50.65 | 50.8 | 50.8 | -1.25 (-2.40%) | 6,794,341 |
| 23 Jun 2023 | HKD | 52.4 | 52.65 | 51.55 | 52.05 | 52.05 | -0.65 (-1.23%) | 5,177,465 |
| 21 Jun 2023 | HKD | 53.2 | 53.25 | 52.05 | 52.7 | 52.7 | -0.7 (-1.31%) | 5,138,952 |
| 20 Jun 2023 | HKD | 52.65 | 53.9 | 52.65 | 53.4 | 53.4 | +0.9 (+1.71%) | 7,428,613 |
| 19 Jun 2023 | HKD | 53.35 | 53.35 | 52.05 | 52.5 | 52.5 | -0.5 (-0.94%) | 6,761,588 |
| 16 Jun 2023 | HKD | 51.75 | 53.4 | 51.45 | 53 | 53 | +1.2 (+2.32%) | 11,036,900 |
| 15 Jun 2023 | HKD | 52 | 52 | 51 | 51.8 | 51.8 | +0.45 (+0.88%) | 4,923,057 |
| 14 Jun 2023 | HKD | 51.25 | 52.05 | 51.05 | 51.35 | 51.35 | -0.35 (-0.68%) | 5,028,342 |
| 13 Jun 2023 | HKD | 51.45 | 51.8 | 51 | 51.7 | 51.7 | +0.25 (+0.49%) | 2,636,442 |
| 12 Jun 2023 | HKD | 50.6 | 51.75 | 50.55 | 51.45 | 51.45 | +0.85 (+1.68%) | 3,515,527 |
| 9 Jun 2023 | HKD | 50.55 | 51.05 | 50.3 | 50.6 | 50.6 | +0.35 (+0.70%) | 4,413,678 |
| 8 Jun 2023 | HKD | 50.8 | 50.85 | 49.85 | 50.25 | 50.25 | -0.85 (-1.66%) | 4,358,419 |
| 7 Jun 2023 | HKD | 50.5 | 51.7 | 50.2 | 51.1 | 51.1 | +1.3 (+2.61%) | 5,061,471 |
| 6 Jun 2023 | HKD | 50.1 | 50.7 | 49.4 | 49.8 | 49.8 | -0.45 (-0.90%) | 4,044,546 |
| 5 Jun 2023 | HKD | 49.8 | 50.8 | 49.8 | 50.25 | 50.25 | +0.45 (+0.90%) | 4,672,604 |
| 2 Jun 2023 | HKD | 48.2 | 50.35 | 48.2 | 49.8 | 49.8 | +2 (+4.18%) | 12,363,820 |
| 1 Jun 2023 | HKD | 48.55 | 49.15 | 47.55 | 47.8 | 47.8 | -0.75 (-1.54%) | 5,230,857 |
| 31 May 2023 | HKD | 49.25 | 50.25 | 47.5 | 48.55 | 48.55 | -1.65 (-3.29%) | 19,610,150 |
| 30 May 2023 | HKD | 49.15 | 50.3 | 49 | 50.2 | 50.2 | +1.05 (+2.14%) | 6,170,581 |
| 29 May 2023 | HKD | 49.9 | 50.2 | 48.9 | 49.15 | 49.15 | -0.2 (-0.41%) | 3,638,651 |
| 25 May 2023 | HKD | 49.55 | 49.6 | 48.3 | 49.35 | 49.35 | -0.55 (-1.10%) | 9,490,828 |
| 24 May 2023 | HKD | 52 | 52 | 49.45 | 49.9 | 49.9 | -2.25 (-4.31%) | 13,671,710 |
| 23 May 2023 | HKD | 52.45 | 52.85 | 51.7 | 52.15 | 52.15 | +0.05 (+0.10%) | 8,251,755 |
| 22 May 2023 | HKD | 52.55 | 53.15 | 51.85 | 52.1 | 52.1 | +0.1 (+0.19%) | 4,957,312 |
