| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | HKD | 16.24 | 16.56 | 15.94 | 16.4 | 16.4 | +0.1 (+0.61%) | 10,980,000 |
| 16 Aug 2023 | HKD | 16.62 | 16.92 | 16.24 | 16.3 | 16.3 | -0.2 (-1.21%) | 10,622,800 |
| 15 Aug 2023 | HKD | 16.34 | 16.68 | 16.02 | 16.5 | 16.5 | +0.1 (+0.61%) | 15,738,800 |
| 14 Aug 2023 | HKD | 16.08 | 16.54 | 15.86 | 16.4 | 16.4 | -0.28 (-1.68%) | 11,185,572 |
| 11 Aug 2023 | HKD | 18.06 | 18.06 | 16.58 | 16.68 | 16.68 | -1.3 (-7.23%) | 18,611,687 |
| 10 Aug 2023 | HKD | 17.5 | 18.06 | 17.32 | 17.98 | 17.98 | +0.46 (+2.63%) | 9,953,041 |
| 9 Aug 2023 | HKD | 17.38 | 17.58 | 17.06 | 17.52 | 17.52 | -0.04 (-0.23%) | 8,752,272 |
| 8 Aug 2023 | HKD | 17.38 | 18.16 | 16.96 | 17.56 | 17.56 | 0.0 (0.0%) | 42,976,236 |
| 7 Aug 2023 | HKD | 17.36 | 17.68 | 17 | 17.56 | 17.56 | +0.04 (+0.23%) | 9,209,237 |
| 4 Aug 2023 | HKD | 18 | 18.38 | 17.34 | 17.52 | 17.52 | +0.28 (+1.62%) | 37,643,078 |
| 3 Aug 2023 | HKD | 16.5 | 17.7 | 16.5 | 17.24 | 17.24 | +0.6 (+3.61%) | 21,808,782 |
| 2 Aug 2023 | HKD | 16.64 | 17.44 | 16.54 | 16.64 | 16.64 | +0.04 (+0.24%) | 13,472,000 |
| 1 Aug 2023 | HKD | 17.2 | 17.38 | 16.5 | 16.6 | 16.6 | -0.56 (-3.26%) | 18,235,329 |
| 31 Jul 2023 | HKD | 16.92 | 17.86 | 16.92 | 17.16 | 17.16 | +0.58 (+3.50%) | 37,409,216 |
| 28 Jul 2023 | HKD | 14.84 | 16.88 | 14.84 | 16.58 | 16.58 | +1.58 (+10.53%) | 31,500,341 |
| 27 Jul 2023 | HKD | 15.1 | 15.24 | 14.88 | 15 | 15 | -0.06 (-0.40%) | 5,674,358 |
| 26 Jul 2023 | HKD | 15.28 | 15.28 | 14.84 | 15.06 | 15.06 | -0.12 (-0.79%) | 6,784,000 |
| 25 Jul 2023 | HKD | 14.4 | 15.28 | 14.28 | 15.18 | 15.18 | +1.26 (+9.05%) | 17,942,316 |
| 24 Jul 2023 | HKD | 13.9 | 14.06 | 13.78 | 13.92 | 13.92 | -0.14 (-1.00%) | 3,490,525 |
| 21 Jul 2023 | HKD | 14.16 | 14.24 | 13.84 | 14.06 | 14.06 | +0.08 (+0.57%) | 2,722,000 |
| 20 Jul 2023 | HKD | 14.12 | 14.32 | 13.88 | 13.98 | 13.98 | -0.1 (-0.71%) | 4,327,809 |
| 19 Jul 2023 | HKD | 13.86 | 14.12 | 13.74 | 14.08 | 14.08 | +0.16 (+1.15%) | 4,037,383 |
| 18 Jul 2023 | HKD | 14.14 | 14.14 | 13.66 | 13.92 | 13.92 | -0.24 (-1.69%) | 7,467,200 |
| 17 Jul 2023 | HKD | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 14.42 | 14.42 | 14.1 | 14.16 | 14.16 | -0.12 (-0.84%) | 3,160,457 |
| 13 Jul 2023 | HKD | 14.1 | 14.36 | 13.86 | 14.28 | 14.28 | +0.46 (+3.33%) | 11,014,400 |
| 12 Jul 2023 | HKD | 13.7 | 14.08 | 13.6 | 13.82 | 13.82 | +0.12 (+0.88%) | 3,539,703 |
| 11 Jul 2023 | HKD | 13.96 | 14 | 13.64 | 13.7 | 13.7 | -0.14 (-1.01%) | 3,612,816 |
| 10 Jul 2023 | HKD | 13.7 | 14.06 | 13.7 | 13.84 | 13.84 | +0.22 (+1.62%) | 3,234,946 |
| 7 Jul 2023 | HKD | 13.5 | 13.72 | 13.46 | 13.62 | 13.62 | 0.0 (0.0%) | 2,891,323 |
