| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | HKD | 45.9 | 46.9 | 45.25 | 45.75 | 45.75 | -0.15 (-0.33%) | 2,139,094 |
| 13 Jul 2023 | HKD | 45.2 | 46.6 | 44.1 | 45.9 | 45.9 | +2.05 (+4.68%) | 2,600,816 |
| 12 Jul 2023 | HKD | 44.9 | 45 | 43.55 | 43.85 | 43.85 | -1.05 (-2.34%) | 949,600 |
| 11 Jul 2023 | HKD | 45.15 | 45.15 | 44 | 44.9 | 44.9 | +0.7 (+1.58%) | 659,400 |
| 10 Jul 2023 | HKD | 44.5 | 45.05 | 43.95 | 44.2 | 44.2 | +0.55 (+1.26%) | 939,251 |
| 7 Jul 2023 | HKD | 42.25 | 44.15 | 42.25 | 43.65 | 43.65 | +1.2 (+2.83%) | 1,757,847 |
| 6 Jul 2023 | HKD | 43.9 | 43.9 | 41.65 | 42.45 | 42.45 | -1.55 (-3.52%) | 2,049,094 |
| 5 Jul 2023 | HKD | 44.4 | 45.25 | 43.6 | 44 | 44 | -1.25 (-2.76%) | 1,175,400 |
| 4 Jul 2023 | HKD | 42.55 | 45.9 | 42.35 | 45.25 | 45.25 | +2.7 (+6.35%) | 2,082,966 |
| 3 Jul 2023 | HKD | 42.2 | 43.4 | 41.95 | 42.55 | 42.55 | +0.15 (+0.35%) | 1,109,127 |
| 30 Jun 2023 | HKD | 42 | 43 | 41.65 | 42.4 | 42.4 | -0.15 (-0.35%) | 2,037,754 |
| 29 Jun 2023 | HKD | 43 | 43 | 42 | 42.55 | 42.55 | -0.45 (-1.05%) | 1,229,200 |
| 28 Jun 2023 | HKD | 42.5 | 43.15 | 41.8 | 43 | 43 | +0.35 (+0.82%) | 1,338,200 |
| 27 Jun 2023 | HKD | 43.75 | 43.95 | 41.15 | 42.65 | 42.65 | -0.85 (-1.95%) | 2,225,751 |
| 26 Jun 2023 | HKD | 44.4 | 44.4 | 42.5 | 43.5 | 43.5 | +0.35 (+0.81%) | 2,306,400 |
| 23 Jun 2023 | HKD | 44.8 | 44.8 | 42.7 | 43.15 | 43.15 | -0.95 (-2.15%) | 875,800 |
| 21 Jun 2023 | HKD | 45.95 | 45.95 | 43.6 | 44.1 | 44.1 | -1.85 (-4.03%) | 1,900,699 |
| 20 Jun 2023 | HKD | 47.1 | 47.4 | 44.85 | 45.95 | 45.95 | -1.35 (-2.85%) | 1,714,620 |
| 19 Jun 2023 | HKD | 49.3 | 49.3 | 46.55 | 47.3 | 47.3 | -1.75 (-3.57%) | 1,567,716 |
| 16 Jun 2023 | HKD | 47.7 | 50.25 | 47.6 | 49.05 | 49.05 | +1.35 (+2.83%) | 3,562,068 |
| 15 Jun 2023 | HKD | 46.9 | 48.15 | 45.25 | 47.7 | 47.7 | +1.3 (+2.80%) | 2,464,236 |
| 14 Jun 2023 | HKD | 46.5 | 46.75 | 45.15 | 46.4 | 46.4 | +0.5 (+1.09%) | 1,698,506 |
| 13 Jun 2023 | HKD | 46.4 | 46.4 | 45.1 | 45.9 | 45.9 | -0.2 (-0.43%) | 1,481,125 |
| 12 Jun 2023 | HKD | 47.5 | 47.75 | 45.15 | 46.1 | 46.1 | -1.4 (-2.95%) | 1,876,990 |
| 9 Jun 2023 | HKD | 46.6 | 47.95 | 46.05 | 47.5 | 47.5 | +0.9 (+1.93%) | 1,075,800 |
| 8 Jun 2023 | HKD | 47.5 | 47.5 | 45.7 | 46.6 | 46.6 | -0.95 (-2.00%) | 1,512,800 |
| 7 Jun 2023 | HKD | 48 | 48 | 46.35 | 47.55 | 47.55 | +0.65 (+1.39%) | 1,310,925 |
| 6 Jun 2023 | HKD | 48.55 | 48.55 | 46.35 | 46.9 | 46.9 | -1.65 (-3.40%) | 1,281,439 |
| 5 Jun 2023 | HKD | 49.5 | 49.5 | 47.45 | 48.55 | 48.55 | -0.25 (-0.51%) | 1,505,019 |
| 2 Jun 2023 | HKD | 46.7 | 49.35 | 46.15 | 48.8 | 48.8 | +3 (+6.55%) | 2,166,621 |
