| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | HKD | 39.5 | 40.25 | 38.7 | 39.15 | 39.15 | -0.2 (-0.51%) | 2,056,155 |
| 24 Aug 2023 | HKD | 39.2 | 40.05 | 38.05 | 39.35 | 39.35 | +1.05 (+2.74%) | 3,646,387 |
| 23 Aug 2023 | HKD | 39 | 40.6 | 38.05 | 38.3 | 38.3 | -1.15 (-2.92%) | 2,481,200 |
| 22 Aug 2023 | HKD | 40.75 | 40.9 | 38.7 | 39.45 | 39.45 | -0.4 (-1.00%) | 2,066,600 |
| 21 Aug 2023 | HKD | 40.3 | 40.35 | 38.75 | 39.85 | 39.85 | -0.45 (-1.12%) | 1,929,866 |
| 18 Aug 2023 | HKD | 41 | 41.35 | 39.7 | 40.3 | 40.3 | -0.7 (-1.71%) | 2,329,200 |
| 17 Aug 2023 | HKD | 39.8 | 41.5 | 38.85 | 41 | 41 | +1.95 (+4.99%) | 3,223,400 |
| 16 Aug 2023 | HKD | 40.95 | 40.95 | 38.6 | 39.05 | 39.05 | -1.95 (-4.76%) | 2,691,400 |
| 15 Aug 2023 | HKD | 40.2 | 41.3 | 38.15 | 41 | 41 | +0.7 (+1.74%) | 4,674,079 |
| 14 Aug 2023 | HKD | 42.45 | 42.45 | 39.7 | 40.3 | 40.3 | -1.9 (-4.50%) | 5,545,000 |
| 11 Aug 2023 | HKD | 44.6 | 44.6 | 41.85 | 42.2 | 42.2 | -1.7 (-3.87%) | 2,465,200 |
| 10 Aug 2023 | HKD | 45.5 | 45.5 | 43.3 | 43.9 | 43.9 | -1.2 (-2.66%) | 3,711,372 |
| 9 Aug 2023 | HKD | 44 | 45.3 | 42.55 | 45.1 | 45.1 | +1.1 (+2.50%) | 4,992,400 |
| 8 Aug 2023 | HKD | 44 | 44.95 | 42.7 | 44 | 44 | -1.45 (-3.19%) | 6,546,200 |
| 7 Aug 2023 | HKD | 46.35 | 47.25 | 44.05 | 45.45 | 45.45 | -2.15 (-4.52%) | 7,176,926 |
| 4 Aug 2023 | HKD | 46.85 | 47.75 | 45.8 | 47.6 | 47.6 | +0.75 (+1.60%) | 2,490,231 |
| 3 Aug 2023 | HKD | 47.6 | 47.6 | 45.5 | 46.85 | 46.85 | -0.75 (-1.58%) | 3,312,127 |
| 2 Aug 2023 | HKD | 50 | 50 | 46.1 | 47.6 | 47.6 | -2.1 (-4.23%) | 5,310,285 |
| 1 Aug 2023 | HKD | 50.8 | 51.75 | 48.9 | 49.7 | 49.7 | -0.65 (-1.29%) | 1,970,783 |
| 31 Jul 2023 | HKD | 51.45 | 52.45 | 50 | 50.35 | 50.35 | +0.15 (+0.30%) | 3,495,486 |
| 28 Jul 2023 | HKD | 48.5 | 50.95 | 48.5 | 50.2 | 50.2 | +0.45 (+0.90%) | 1,343,300 |
| 27 Jul 2023 | HKD | 49.5 | 49.85 | 48.6 | 49.75 | 49.75 | +1.2 (+2.47%) | 1,553,600 |
| 26 Jul 2023 | HKD | 48.8 | 51 | 47.4 | 48.55 | 48.55 | +1.25 (+2.64%) | 2,709,000 |
| 25 Jul 2023 | HKD | 46 | 47.8 | 46 | 47.3 | 47.3 | +2 (+4.42%) | 2,405,659 |
| 24 Jul 2023 | HKD | 44.6 | 45.75 | 44.3 | 45.3 | 45.3 | +0.5 (+1.12%) | 1,374,537 |
| 21 Jul 2023 | HKD | 46.8 | 46.8 | 44.4 | 44.8 | 44.8 | +0.05 (+0.11%) | 1,877,980 |
| 20 Jul 2023 | HKD | 44.5 | 45.9 | 44.2 | 44.75 | 44.75 | -0.25 (-0.56%) | 1,030,990 |
| 19 Jul 2023 | HKD | 44.8 | 46.25 | 44 | 45 | 45 | -0.8 (-1.75%) | 1,568,579 |
| 18 Jul 2023 | HKD | 46.25 | 46.25 | 44.85 | 45.8 | 45.8 | +0.05 (+0.11%) | 1,629,918 |
| 17 Jul 2023 | HKD | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
