| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | HKD | 10.76 | 10.82 | 10.5 | 10.76 | 10.76 | +0.18 (+1.70%) | 614,000 |
| 21 Aug 2023 | HKD | 10.66 | 10.7 | 10.46 | 10.58 | 10.58 | -0.12 (-1.12%) | 961,702 |
| 18 Aug 2023 | HKD | 11 | 11 | 10.62 | 10.7 | 10.7 | -0.3 (-2.73%) | 1,654,500 |
| 17 Aug 2023 | HKD | 10.68 | 11.06 | 10.66 | 11 | 11 | +0.22 (+2.04%) | 912,077 |
| 16 Aug 2023 | HKD | 10.92 | 10.92 | 10.74 | 10.78 | 10.78 | -0.2 (-1.82%) | 994,500 |
| 15 Aug 2023 | HKD | 10.86 | 11.02 | 10.86 | 10.98 | 10.98 | -0.02 (-0.18%) | 290,000 |
| 14 Aug 2023 | HKD | 11 | 11.06 | 10.76 | 11 | 11 | -0.02 (-0.18%) | 1,664,500 |
| 11 Aug 2023 | HKD | 11.16 | 11.2 | 11 | 11.02 | 11.02 | -0.18 (-1.61%) | 1,806,000 |
| 10 Aug 2023 | HKD | 11.28 | 11.3 | 11.16 | 11.2 | 11.2 | -0.04 (-0.36%) | 595,000 |
| 9 Aug 2023 | HKD | 11.28 | 11.3 | 11.14 | 11.24 | 11.24 | -0.06 (-0.53%) | 1,184,500 |
| 8 Aug 2023 | HKD | 11.5 | 11.5 | 11.28 | 11.3 | 11.3 | -0.16 (-1.40%) | 1,076,500 |
| 7 Aug 2023 | HKD | 12 | 12 | 11.34 | 11.46 | 11.46 | -0.44 (-3.70%) | 2,566,842 |
| 4 Aug 2023 | HKD | 11.9 | 12 | 11.8 | 11.9 | 11.9 | +0.2 (+1.71%) | 857,500 |
| 3 Aug 2023 | HKD | 11.68 | 11.86 | 11.66 | 11.7 | 11.7 | -0.04 (-0.34%) | 820,000 |
| 2 Aug 2023 | HKD | 11.82 | 12.02 | 11.68 | 11.74 | 11.74 | -0.08 (-0.68%) | 689,000 |
| 1 Aug 2023 | HKD | 12 | 12.1 | 11.8 | 11.82 | 11.82 | -0.14 (-1.17%) | 1,377,000 |
| 31 Jul 2023 | HKD | 11.92 | 12.26 | 11.92 | 11.96 | 11.96 | -0.02 (-0.17%) | 1,684,500 |
| 28 Jul 2023 | HKD | 11.84 | 12.08 | 11.68 | 11.98 | 11.98 | +0.12 (+1.01%) | 941,166 |
| 27 Jul 2023 | HKD | 11.66 | 11.98 | 11.64 | 11.86 | 11.86 | +0.2 (+1.72%) | 1,198,500 |
| 26 Jul 2023 | HKD | 11.62 | 11.8 | 11.62 | 11.66 | 11.66 | -0.1 (-0.85%) | 662,000 |
| 25 Jul 2023 | HKD | 11.68 | 11.82 | 11.6 | 11.76 | 11.76 | +0.22 (+1.91%) | 903,500 |
| 24 Jul 2023 | HKD | 11.62 | 11.74 | 11.52 | 11.54 | 11.54 | -0.18 (-1.54%) | 1,068,202 |
| 21 Jul 2023 | HKD | 11.66 | 11.72 | 11.56 | 11.72 | 11.72 | +0.06 (+0.51%) | 1,039,000 |
| 20 Jul 2023 | HKD | 11.9 | 11.94 | 11.64 | 11.66 | 11.66 | -0.28 (-2.35%) | 964,000 |
| 19 Jul 2023 | HKD | 11.88 | 12 | 11.7 | 11.94 | 11.94 | +0.06 (+0.51%) | 785,500 |
| 18 Jul 2023 | HKD | 12.18 | 12.18 | 11.8 | 11.88 | 11.88 | -0.36 (-2.94%) | 1,593,500 |
| 17 Jul 2023 | HKD | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 11.78 | 12.64 | 11.78 | 12.24 | 12.24 | +0.46 (+3.90%) | 4,663,500 |
| 13 Jul 2023 | HKD | 11.7 | 11.82 | 11.52 | 11.78 | 11.78 | +0.26 (+2.26%) | 1,397,500 |
| 12 Jul 2023 | HKD | 11.8 | 11.82 | 11.42 | 11.52 | 11.52 | -0.24 (-2.04%) | 957,000 |
