| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 75.75 | 76.5 | 74.2 | 76.4 | 76.4 | +0.6 (+0.79%) | 643,860 |
| 14 Aug 2023 | HKD | 76.05 | 76.75 | 74.2 | 75.8 | 75.8 | -1.6 (-2.07%) | 1,249,937 |
| 11 Aug 2023 | HKD | 77.85 | 78.45 | 77.05 | 77.4 | 77.4 | -0.15 (-0.19%) | 938,546 |
| 10 Aug 2023 | HKD | 76.7 | 77.65 | 75.35 | 77.55 | 77.55 | +0.85 (+1.11%) | 537,564 |
| 9 Aug 2023 | HKD | 76.7 | 77.05 | 75.95 | 76.7 | 76.7 | 0.0 (0.0%) | 326,790 |
| 8 Aug 2023 | HKD | 80.6 | 80.6 | 76.7 | 76.7 | 76.7 | -4.2 (-5.19%) | 1,514,100 |
| 7 Aug 2023 | HKD | 76.15 | 81 | 75.65 | 80.9 | 80.9 | +4.95 (+6.52%) | 2,021,742 |
| 4 Aug 2023 | HKD | 75.85 | 76.4 | 74.45 | 75.95 | 75.95 | +0.95 (+1.27%) | 1,066,380 |
| 3 Aug 2023 | HKD | 74.45 | 76 | 74.1 | 75 | 75 | +0.25 (+0.33%) | 1,187,918 |
| 2 Aug 2023 | HKD | 75.2 | 75.4 | 74.15 | 74.75 | 74.75 | -0.3 (-0.40%) | 1,254,598 |
| 1 Aug 2023 | HKD | 76.85 | 76.85 | 74.25 | 75.05 | 75.05 | -0.8 (-1.05%) | 1,271,195 |
| 31 Jul 2023 | HKD | 79 | 79.5 | 75.3 | 75.85 | 75.85 | -2 (-2.57%) | 1,367,941 |
| 28 Jul 2023 | HKD | 74.2 | 78 | 74 | 77.85 | 77.85 | +3.65 (+4.92%) | 1,760,250 |
| 27 Jul 2023 | HKD | 78.35 | 78.35 | 74 | 74.2 | 74.2 | -5.4 (-6.78%) | 2,245,278 |
| 26 Jul 2023 | HKD | 74 | 80.2 | 74 | 79.6 | 79.6 | -0.3 (-0.38%) | 2,697,991 |
| 25 Jul 2023 | HKD | 78 | 80.2 | 76.85 | 79.9 | 79.9 | +3.1 (+4.04%) | 1,351,391 |
| 24 Jul 2023 | HKD | 78.8 | 78.8 | 75.8 | 76.8 | 76.8 | -2.4 (-3.03%) | 685,065 |
| 21 Jul 2023 | HKD | 78.3 | 79.8 | 77.85 | 79.2 | 79.2 | +0.9 (+1.15%) | 604,710 |
| 20 Jul 2023 | HKD | 80.5 | 81.1 | 77.95 | 78.3 | 78.3 | -2.85 (-3.51%) | 1,610,864 |
| 19 Jul 2023 | HKD | 82.3 | 82.35 | 79.4 | 81.15 | 81.15 | -1.15 (-1.40%) | 375,786 |
| 18 Jul 2023 | HKD | 82 | 84.3 | 81.85 | 82.3 | 82.3 | -0.1 (-0.12%) | 1,791,590 |
| 17 Jul 2023 | HKD | 82.4 | 82.4 | 82.4 | 82.4 | 82.4 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 81.6 | 82.8 | 81.25 | 82.4 | 82.4 | +1 (+1.23%) | 2,304,095 |
| 13 Jul 2023 | HKD | 80.45 | 81.85 | 78.7 | 81.4 | 81.4 | +2.4 (+3.04%) | 2,489,348 |
| 12 Jul 2023 | HKD | 79 | 80.5 | 78.2 | 79 | 79 | +0.8 (+1.02%) | 1,146,020 |
| 11 Jul 2023 | HKD | 77.3 | 79.5 | 77.3 | 78.2 | 78.2 | 0.0 (0.0%) | 518,171 |
| 10 Jul 2023 | HKD | 78 | 79.85 | 77 | 78.2 | 78.2 | +0.9 (+1.16%) | 925,952 |
| 7 Jul 2023 | HKD | 76.6 | 77.95 | 76.1 | 77.3 | 77.3 | -0.05 (-0.06%) | 751,948 |
| 6 Jul 2023 | HKD | 79.2 | 79.2 | 76.55 | 77.35 | 77.35 | -1.55 (-1.96%) | 426,218 |
| 5 Jul 2023 | HKD | 78.7 | 79.9 | 78 | 78.9 | 78.9 | -0.95 (-1.19%) | 1,614,410 |
