| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | HKD | 9.54 | 9.54 | 9.1 | 9.17 | 9.17 | -0.25 (-2.65%) | 4,182,500 |
| 7 Jul 2023 | HKD | 9.65 | 9.65 | 9.4 | 9.42 | 9.42 | -0.17 (-1.77%) | 2,990,330 |
| 6 Jul 2023 | HKD | 9.89 | 9.89 | 9.44 | 9.59 | 9.59 | -0.25 (-2.54%) | 4,377,428 |
| 5 Jul 2023 | HKD | 10.14 | 10.16 | 9.76 | 9.84 | 9.84 | -0.32 (-3.15%) | 2,228,600 |
| 4 Jul 2023 | HKD | 10.26 | 10.3 | 10.12 | 10.16 | 10.16 | -0.16 (-1.55%) | 1,271,888 |
| 3 Jul 2023 | HKD | 10.22 | 10.46 | 10.22 | 10.32 | 10.32 | +0.12 (+1.18%) | 1,074,034 |
| 30 Jun 2023 | HKD | 10.06 | 10.28 | 10.06 | 10.2 | 10.2 | +0.12 (+1.19%) | 2,130,000 |
| 29 Jun 2023 | HKD | 10.16 | 10.24 | 10.02 | 10.08 | 10.08 | -0.48 (-4.55%) | 1,884,500 |
| 28 Jun 2023 | HKD | 10.56 | 10.64 | 10.42 | 10.56 | 10.56 | -0.02 (-0.19%) | 1,009,000 |
| 27 Jun 2023 | HKD | 10.34 | 10.64 | 10.34 | 10.58 | 10.58 | +0.36 (+3.52%) | 1,522,106 |
| 26 Jun 2023 | HKD | 10.08 | 10.38 | 10.02 | 10.22 | 10.22 | +0.2 (+2.00%) | 2,189,000 |
| 23 Jun 2023 | HKD | 10.22 | 10.22 | 9.76 | 10.02 | 10.02 | -0.2 (-1.96%) | 1,560,500 |
| 21 Jun 2023 | HKD | 10.46 | 10.46 | 10.18 | 10.22 | 10.22 | -0.28 (-2.67%) | 1,492,295 |
| 20 Jun 2023 | HKD | 10.9 | 10.9 | 10.46 | 10.5 | 10.5 | -0.36 (-3.31%) | 1,934,703 |
| 19 Jun 2023 | HKD | 11.18 | 11.18 | 10.78 | 10.86 | 10.86 | -0.2 (-1.81%) | 1,779,457 |
| 16 Jun 2023 | HKD | 11.08 | 11.28 | 11.04 | 11.06 | 11.06 | +0.06 (+0.55%) | 6,381,204 |
| 15 Jun 2023 | HKD | 10.86 | 11.04 | 10.74 | 11 | 11 | +0.3 (+2.80%) | 2,756,892 |
| 14 Jun 2023 | HKD | 10.82 | 10.98 | 10.66 | 10.7 | 10.7 | -0.1 (-0.93%) | 2,849,500 |
| 13 Jun 2023 | HKD | 10.7 | 10.88 | 10.52 | 10.8 | 10.8 | +0.1 (+0.93%) | 5,368,309 |
| 12 Jun 2023 | HKD | 11.04 | 11.04 | 10.62 | 10.7 | 10.7 | -0.24 (-2.19%) | 2,766,220 |
| 9 Jun 2023 | HKD | 10.8 | 11.04 | 10.68 | 10.94 | 10.94 | +0.16 (+1.48%) | 4,805,402 |
| 8 Jun 2023 | HKD | 10.48 | 10.78 | 10.48 | 10.78 | 10.78 | +0.32 (+3.06%) | 3,590,650 |
| 7 Jun 2023 | HKD | 10.36 | 10.5 | 10.28 | 10.46 | 10.46 | +0.06 (+0.58%) | 4,273,291 |
| 6 Jun 2023 | HKD | 10.3 | 10.62 | 10.26 | 10.4 | 10.4 | +0.18 (+1.76%) | 3,960,162 |
| 5 Jun 2023 | HKD | 10.44 | 10.46 | 10.14 | 10.22 | 10.22 | -0.12 (-1.16%) | 3,301,382 |
| 2 Jun 2023 | HKD | 10.02 | 10.48 | 10.02 | 10.34 | 10.34 | +0.52 (+5.30%) | 6,296,982 |
| 1 Jun 2023 | HKD | 9.84 | 10.06 | 9.65 | 9.82 | 9.82 | -0.02 (-0.20%) | 10,555,142 |
| 31 May 2023 | HKD | 9.86 | 9.86 | 9.48 | 9.84 | 9.84 | -0.14 (-1.40%) | 41,924,641 |
| 30 May 2023 | HKD | 10.24 | 10.26 | 9.7 | 9.98 | 9.98 | -0.08 (-0.80%) | 9,236,356 |
| 29 May 2023 | HKD | 10.44 | 10.46 | 10.02 | 10.06 | 10.06 | -0.34 (-3.27%) | 8,613,500 |
