| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | HKD | 9.83 | 9.95 | 9.7 | 9.87 | 9.87 | +0.06 (+0.61%) | 180,000 |
| 27 Jun 2023 | HKD | 9.7 | 9.89 | 9.69 | 9.81 | 9.81 | +0.1 (+1.03%) | 377,500 |
| 26 Jun 2023 | HKD | 10.24 | 10.24 | 9.59 | 9.71 | 9.71 | +0.12 (+1.25%) | 267,000 |
| 23 Jun 2023 | HKD | 10.2 | 10.2 | 9.51 | 9.59 | 9.59 | -0.45 (-4.48%) | 461,500 |
| 21 Jun 2023 | HKD | 9.99 | 10.34 | 9.97 | 10.04 | 10.04 | 0.0 (0.0%) | 596,363 |
| 20 Jun 2023 | HKD | 10.18 | 10.18 | 9.97 | 10.04 | 10.04 | -0.14 (-1.38%) | 412,608 |
| 19 Jun 2023 | HKD | 10.66 | 10.66 | 10.12 | 10.18 | 10.18 | -0.54 (-5.04%) | 691,500 |
| 16 Jun 2023 | HKD | 9.98 | 10.76 | 9.98 | 10.72 | 10.72 | +0.68 (+6.77%) | 1,746,686 |
| 15 Jun 2023 | HKD | 9.63 | 10.08 | 9.63 | 10.04 | 10.04 | +0.4 (+4.15%) | 1,025,000 |
| 14 Jun 2023 | HKD | 9.57 | 9.67 | 9.55 | 9.64 | 9.64 | +0.04 (+0.42%) | 259,500 |
| 13 Jun 2023 | HKD | 9.6 | 9.69 | 9.35 | 9.6 | 9.6 | 0.0 (0.0%) | 518,000 |
| 12 Jun 2023 | HKD | 9.35 | 9.66 | 9.32 | 9.6 | 9.6 | +0.2 (+2.13%) | 326,000 |
| 9 Jun 2023 | HKD | 9.3 | 9.47 | 9.3 | 9.4 | 9.4 | +0.15 (+1.62%) | 696,104 |
| 8 Jun 2023 | HKD | 8.99 | 9.29 | 8.99 | 9.25 | 9.25 | +0.25 (+2.78%) | 336,243 |
| 7 Jun 2023 | HKD | 9.19 | 9.19 | 8.99 | 9 | 9 | -0.08 (-0.88%) | 341,054 |
| 6 Jun 2023 | HKD | 9.11 | 9.2 | 9.02 | 9.08 | 9.08 | -0.03 (-0.33%) | 297,500 |
| 5 Jun 2023 | HKD | 9.31 | 9.31 | 9.11 | 9.11 | 9.11 | -0.14 (-1.51%) | 221,738 |
| 2 Jun 2023 | HKD | 9.21 | 9.47 | 9.19 | 9.25 | 9.25 | +0.19 (+2.10%) | 529,500 |
| 1 Jun 2023 | HKD | 9.1 | 9.21 | 9.03 | 9.06 | 9.06 | -0.04 (-0.44%) | 438,455 |
| 31 May 2023 | HKD | 9.17 | 9.17 | 8.92 | 9.1 | 9.1 | -0.07 (-0.76%) | 609,495 |
| 30 May 2023 | HKD | 9.2 | 9.2 | 9.05 | 9.17 | 9.17 | +0.01 (+0.11%) | 450,500 |
| 29 May 2023 | HKD | 9.5 | 9.5 | 9.16 | 9.16 | 9.16 | -0.2 (-2.14%) | 412,000 |
| 25 May 2023 | HKD | 9.5 | 9.5 | 9.31 | 9.36 | 9.36 | -0.14 (-1.47%) | 403,957 |
| 24 May 2023 | HKD | 10.14 | 10.14 | 9.5 | 9.5 | 9.5 | -0.7 (-6.86%) | 815,557 |
| 23 May 2023 | HKD | 10.3 | 10.3 | 10.16 | 10.2 | 10.2 | -0.06 (-0.58%) | 429,183 |
| 22 May 2023 | HKD | 10.22 | 10.34 | 10.1 | 10.26 | 10.26 | +0.06 (+0.59%) | 396,276 |
| 19 May 2023 | HKD | 10.42 | 10.42 | 10.04 | 10.2 | 10.2 | -0.2 (-1.92%) | 822,110 |
| 18 May 2023 | HKD | 10.48 | 10.56 | 10.34 | 10.4 | 10.4 | 0.0 (0.0%) | 250,732 |
| 17 May 2023 | HKD | 10.56 | 10.56 | 10.3 | 10.4 | 10.4 | -0.12 (-1.14%) | 361,500 |
| 16 May 2023 | HKD | 10.9 | 10.9 | 10.38 | 10.52 | 10.52 | -0.34 (-3.13%) | 1,312,087 |
