| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | HKD | 14.52 | 14.52 | 13.78 | 13.88 | 13.88 | -0.78 (-5.32%) | 1,793,020 |
| 18 Aug 2023 | HKD | 14.8 | 14.88 | 14.6 | 14.66 | 14.66 | -0.18 (-1.21%) | 622,715 |
| 17 Aug 2023 | HKD | 14.62 | 14.92 | 14.54 | 14.84 | 14.84 | +0.06 (+0.41%) | 512,337 |
| 16 Aug 2023 | HKD | 14.72 | 14.92 | 14.58 | 14.78 | 14.78 | -0.02 (-0.14%) | 547,000 |
| 15 Aug 2023 | HKD | 14.8 | 15.02 | 14.72 | 14.8 | 14.8 | -0.02 (-0.13%) | 985,592 |
| 14 Aug 2023 | HKD | 15.86 | 15.86 | 14.82 | 14.82 | 14.82 | -1.18 (-7.38%) | 2,412,500 |
| 11 Aug 2023 | HKD | 16.38 | 16.38 | 15.84 | 16 | 16 | -0.1 (-0.62%) | 523,000 |
| 10 Aug 2023 | HKD | 16.06 | 16.2 | 15.94 | 16.1 | 16.1 | +0.04 (+0.25%) | 635,572 |
| 9 Aug 2023 | HKD | 16.04 | 16.1 | 15.86 | 16.06 | 16.06 | +0.04 (+0.25%) | 488,600 |
| 8 Aug 2023 | HKD | 16.32 | 16.56 | 15.92 | 16.02 | 16.02 | -0.3 (-1.84%) | 789,000 |
| 7 Aug 2023 | HKD | 16.14 | 16.38 | 16.04 | 16.32 | 16.32 | +0.16 (+0.99%) | 441,742 |
| 4 Aug 2023 | HKD | 16.4 | 16.56 | 16.14 | 16.16 | 16.16 | -0.16 (-0.98%) | 214,000 |
| 3 Aug 2023 | HKD | 16.44 | 16.48 | 16.16 | 16.32 | 16.32 | -0.12 (-0.73%) | 669,500 |
| 2 Aug 2023 | HKD | 16.8 | 16.8 | 16.3 | 16.44 | 16.44 | -0.36 (-2.14%) | 521,500 |
| 1 Aug 2023 | HKD | 16.8 | 16.9 | 16.68 | 16.8 | 16.8 | 0.0 (0.0%) | 529,745 |
| 31 Jul 2023 | HKD | 17.22 | 17.24 | 16.76 | 16.8 | 16.8 | -0.18 (-1.06%) | 691,500 |
| 28 Jul 2023 | HKD | 16.7 | 17.12 | 16.62 | 16.98 | 16.98 | +0.26 (+1.56%) | 937,000 |
| 27 Jul 2023 | HKD | 16.7 | 16.78 | 16.58 | 16.72 | 16.72 | +0.16 (+0.97%) | 555,890 |
| 26 Jul 2023 | HKD | 16.44 | 16.66 | 16.36 | 16.56 | 16.56 | 0.0 (0.0%) | 368,790 |
| 25 Jul 2023 | HKD | 16.3 | 16.68 | 16.3 | 16.56 | 16.56 | +0.4 (+2.48%) | 994,000 |
| 24 Jul 2023 | HKD | 16.32 | 16.32 | 15.96 | 16.16 | 16.16 | -0.16 (-0.98%) | 710,660 |
| 21 Jul 2023 | HKD | 16.48 | 16.6 | 16.2 | 16.32 | 16.32 | -0.12 (-0.73%) | 972,017 |
| 20 Jul 2023 | HKD | 16.54 | 16.78 | 16.42 | 16.44 | 16.44 | -0.1 (-0.60%) | 430,055 |
| 19 Jul 2023 | HKD | 16.3 | 16.62 | 16.12 | 16.54 | 16.54 | +0.08 (+0.49%) | 707,573 |
| 18 Jul 2023 | HKD | 16.5 | 16.5 | 16.3 | 16.46 | 16.46 | -0.24 (-1.44%) | 491,500 |
| 17 Jul 2023 | HKD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 16.72 | 16.82 | 16.6 | 16.7 | 16.7 | -0.06 (-0.36%) | 192,500 |
| 13 Jul 2023 | HKD | 16.6 | 16.82 | 16.6 | 16.76 | 16.76 | +0.16 (+0.96%) | 485,000 |
| 12 Jul 2023 | HKD | 17.02 | 17.04 | 16.56 | 16.6 | 16.6 | -0.42 (-2.47%) | 887,000 |
| 11 Jul 2023 | HKD | 16.52 | 17.16 | 16.52 | 17.02 | 17.02 | +0.52 (+3.15%) | 1,088,555 |
