| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | HKD | 49.95 | 52.65 | 49.95 | 52.45 | 52.45 | +1.95 (+3.86%) | 4,709,882 |
| 3 Jul 2023 | HKD | 49.4 | 50.9 | 49.4 | 50.5 | 50.5 | +1.05 (+2.12%) | 3,116,665 |
| 30 Jun 2023 | HKD | 49 | 49.95 | 48.55 | 49.45 | 49.45 | +0.2 (+0.41%) | 2,600,250 |
| 29 Jun 2023 | HKD | 49.95 | 50.2 | 48.55 | 49.25 | 49.25 | -1.2 (-2.38%) | 3,328,790 |
| 28 Jun 2023 | HKD | 49.3 | 50.95 | 48.55 | 50.45 | 50.45 | +0.6 (+1.20%) | 5,784,420 |
| 27 Jun 2023 | HKD | 48.75 | 50.1 | 48.25 | 49.85 | 49.85 | +1.65 (+3.42%) | 3,353,683 |
| 26 Jun 2023 | HKD | 47.7 | 48.65 | 47.2 | 48.2 | 48.2 | +0.65 (+1.37%) | 4,655,856 |
| 23 Jun 2023 | HKD | 49.45 | 49.45 | 47.25 | 47.55 | 47.55 | -1.9 (-3.84%) | 4,007,650 |
| 21 Jun 2023 | HKD | 50.8 | 50.8 | 49.3 | 49.45 | 49.45 | -2.3 (-4.44%) | 3,992,937 |
| 20 Jun 2023 | HKD | 53.75 | 53.75 | 51.4 | 51.75 | 51.75 | -2 (-3.72%) | 4,396,255 |
| 19 Jun 2023 | HKD | 54.05 | 54.25 | 52.8 | 53.75 | 53.75 | -0.75 (-1.38%) | 3,167,721 |
| 16 Jun 2023 | HKD | 53.05 | 55.25 | 53.05 | 54.5 | 54.5 | +1.15 (+2.16%) | 7,660,305 |
| 15 Jun 2023 | HKD | 51.7 | 53.6 | 51.5 | 53.35 | 53.35 | +2.75 (+5.43%) | 5,637,321 |
| 14 Jun 2023 | HKD | 51.5 | 51.9 | 50.45 | 50.6 | 50.6 | -0.4 (-0.78%) | 3,149,517 |
| 13 Jun 2023 | HKD | 49.2 | 51.4 | 48.3 | 51 | 51 | +1.7 (+3.45%) | 5,184,868 |
| 12 Jun 2023 | HKD | 50.5 | 50.85 | 47.65 | 49.3 | 49.3 | -1.6 (-3.14%) | 7,731,821 |
| 9 Jun 2023 | HKD | 50.8 | 51.55 | 48.85 | 50.9 | 50.9 | +0.15 (+0.30%) | 13,528,630 |
| 8 Jun 2023 | HKD | 51.25 | 51.5 | 49.6 | 50.75 | 50.75 | -0.2 (-0.39%) | 4,798,620 |
| 7 Jun 2023 | HKD | 49.7 | 51.25 | 49.4 | 50.95 | 50.95 | +2 (+4.09%) | 5,309,883 |
| 6 Jun 2023 | HKD | 48.9 | 50.6 | 48.25 | 48.95 | 48.95 | +0.05 (+0.10%) | 6,513,552 |
| 5 Jun 2023 | HKD | 50 | 50.75 | 48.65 | 48.9 | 48.9 | -1.1 (-2.20%) | 12,498,972 |
| 2 Jun 2023 | HKD | 49.6 | 51.75 | 49.4 | 50 | 50 | +1.3 (+2.67%) | 27,784,042 |
| 1 Jun 2023 | HKD | 47.9 | 49.95 | 47.5 | 48.7 | 48.7 | +0.45 (+0.93%) | 5,248,927 |
| 31 May 2023 | HKD | 50 | 50 | 47.55 | 48.25 | 48.25 | -1.95 (-3.88%) | 6,404,468 |
| 30 May 2023 | HKD | 47.5 | 50.45 | 47.5 | 50.2 | 50.2 | +2.95 (+6.24%) | 5,456,672 |
| 29 May 2023 | HKD | 48.2 | 49.35 | 47 | 47.25 | 47.25 | -0.65 (-1.36%) | 4,969,682 |
| 25 May 2023 | HKD | 48.05 | 48.3 | 47.05 | 47.9 | 47.9 | -0.5 (-1.03%) | 5,757,293 |
| 24 May 2023 | HKD | 49 | 49.85 | 48.1 | 48.4 | 48.4 | -1.5 (-3.01%) | 5,778,437 |
| 23 May 2023 | HKD | 50.55 | 51.5 | 49.7 | 49.9 | 49.9 | -0.85 (-1.67%) | 3,482,780 |
| 22 May 2023 | HKD | 49.3 | 51.35 | 48.75 | 50.75 | 50.75 | +1.45 (+2.94%) | 3,706,047 |
