| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | HKD | 63.35 | 63.95 | 62.7 | 62.9 | 62.9 | -1.3 (-2.02%) | 35,635,555 |
| 2 Aug 2023 | HKD | 65.55 | 65.75 | 64.05 | 64.2 | 64.2 | -2.1 (-3.17%) | 33,092,746 |
| 1 Aug 2023 | HKD | 65 | 66.7 | 65 | 66.3 | 66.3 | +1.1 (+1.69%) | 34,927,301 |
| 31 Jul 2023 | HKD | 65 | 65.35 | 64.5 | 65.2 | 65.2 | +0.4 (+0.62%) | 25,565,126 |
| 28 Jul 2023 | HKD | 64 | 64.8 | 63.55 | 64.8 | 64.8 | -0.15 (-0.23%) | 19,853,327 |
| 27 Jul 2023 | HKD | 64.9 | 65 | 64.7 | 64.95 | 64.95 | +0.3 (+0.46%) | 20,863,856 |
| 26 Jul 2023 | HKD | 64.5 | 64.85 | 64.45 | 64.65 | 64.65 | +0.15 (+0.23%) | 12,819,307 |
| 25 Jul 2023 | HKD | 64.35 | 64.8 | 64.15 | 64.5 | 64.5 | +0.8 (+1.26%) | 18,522,279 |
| 24 Jul 2023 | HKD | 64 | 64.3 | 63.5 | 63.7 | 63.7 | -0.6 (-0.93%) | 19,026,075 |
| 21 Jul 2023 | HKD | 64 | 64.4 | 63.9 | 64.3 | 64.3 | +0.5 (+0.78%) | 23,169,698 |
| 20 Jul 2023 | HKD | 63.5 | 63.85 | 63.25 | 63.8 | 63.8 | +0.55 (+0.87%) | 17,076,354 |
| 19 Jul 2023 | HKD | 63.2 | 63.4 | 62.95 | 63.25 | 63.25 | +0.3 (+0.48%) | 22,893,272 |
| 18 Jul 2023 | HKD | 63.05 | 63.05 | 62.6 | 62.95 | 62.95 | +0.15 (+0.24%) | 17,114,770 |
| 17 Jul 2023 | HKD | 62.8 | 62.8 | 62.8 | 62.8 | 62.8 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 62.7 | 62.9 | 62.6 | 62.8 | 62.8 | +0.65 (+1.05%) | 27,166,492 |
| 13 Jul 2023 | HKD | 62.15 | 62.4 | 61.8 | 62.15 | 62.15 | +0.75 (+1.22%) | 25,838,350 |
| 12 Jul 2023 | HKD | 60.75 | 61.45 | 60.55 | 61.4 | 61.4 | +0.65 (+1.07%) | 11,194,182 |
| 11 Jul 2023 | HKD | 60.95 | 61.45 | 60.75 | 60.75 | 60.75 | -0.2 (-0.33%) | 10,478,212 |
| 10 Jul 2023 | HKD | 61.35 | 61.7 | 60.85 | 60.95 | 60.95 | +0.3 (+0.49%) | 13,510,916 |
| 7 Jul 2023 | HKD | 60.55 | 60.85 | 60.25 | 60.65 | 60.65 | -0.35 (-0.57%) | 15,137,716 |
| 6 Jul 2023 | HKD | 61.8 | 61.85 | 60.9 | 61 | 61 | -0.65 (-1.05%) | 15,490,357 |
| 5 Jul 2023 | HKD | 61.8 | 62.05 | 61.5 | 61.65 | 61.65 | -0.6 (-0.96%) | 11,365,203 |
| 4 Jul 2023 | HKD | 62 | 62.45 | 61.9 | 62.25 | 62.25 | +0.3 (+0.48%) | 19,450,082 |
| 3 Jul 2023 | HKD | 61.5 | 62 | 61.4 | 61.95 | 61.95 | +0.95 (+1.56%) | 21,881,542 |
| 30 Jun 2023 | HKD | 61.1 | 61.4 | 60.85 | 61 | 61 | +0.15 (+0.25%) | 20,004,150 |
| 29 Jun 2023 | HKD | 60.85 | 61 | 60.2 | 60.85 | 60.85 | 0.0 (0.0%) | 11,694,201 |
| 28 Jun 2023 | HKD | 60.6 | 61.1 | 60.55 | 60.85 | 60.85 | +0.35 (+0.58%) | 14,504,354 |
| 27 Jun 2023 | HKD | 60 | 60.95 | 60 | 60.5 | 60.5 | +0.9 (+1.51%) | 12,725,963 |
| 26 Jun 2023 | HKD | 60 | 60 | 59.35 | 59.6 | 59.6 | -0.15 (-0.25%) | 14,064,455 |
| 23 Jun 2023 | HKD | 60.6 | 60.6 | 59.5 | 59.75 | 59.75 | -1.55 (-2.53%) | 19,401,650 |
