| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | HKD | 3,901 | 3,955 | 3,841 | 3,893 | 3,893 | -40 (-1.02%) | 1,748,900 |
| 13 Jul 2023 | HKD | 3,940 | 3,955 | 3,888 | 3,933 | 3,933 | -24 (-0.61%) | 1,771,700 |
| 12 Jul 2023 | HKD | 4,011 | 4,022 | 3,939 | 3,957 | 3,957 | -34 (-0.85%) | 1,284,200 |
| 11 Jul 2023 | HKD | 4,061 | 4,061 | 3,980 | 3,991 | 3,991 | -42 (-1.04%) | 1,383,400 |
| 10 Jul 2023 | HKD | 4,070 | 4,083 | 3,981 | 4,033 | 4,033 | -43 (-1.05%) | 1,716,700 |
| 7 Jul 2023 | HKD | 4,060 | 4,122 | 4,023 | 4,076 | 4,076 | -26 (-0.63%) | 1,564,500 |
| 6 Jul 2023 | HKD | 4,178 | 4,183 | 4,098 | 4,102 | 4,102 | -78 (-1.87%) | 1,462,500 |
| 5 Jul 2023 | HKD | 4,127 | 4,180 | 4,120 | 4,180 | 4,180 | +16 (+0.38%) | 1,174,700 |
| 4 Jul 2023 | HKD | 4,180 | 4,195 | 4,137 | 4,164 | 4,164 | -15 (-0.36%) | 1,118,900 |
| 3 Jul 2023 | HKD | 4,141 | 4,195 | 4,141 | 4,179 | 4,179 | +57 (+1.38%) | 1,292,700 |
| 30 Jun 2023 | HKD | 4,087 | 4,127 | 4,065 | 4,122 | 4,122 | +11 (+0.27%) | 1,688,100 |
| 29 Jun 2023 | HKD | 4,113 | 4,156 | 4,096 | 4,111 | 4,111 | -44 (-1.06%) | 1,885,400 |
| 28 Jun 2023 | HKD | 4,047 | 4,160 | 4,041 | 4,155 | 4,155 | +178 (+4.48%) | 2,616,700 |
| 27 Jun 2023 | HKD | 4,013 | 4,016 | 3,948 | 3,977 | 3,977 | -14 (-0.35%) | 1,270,200 |
| 26 Jun 2023 | HKD | 4,000 | 4,023 | 3,956 | 3,991 | 3,991 | -13 (-0.32%) | 1,199,500 |
| 23 Jun 2023 | HKD | 4,130 | 4,152 | 3,987 | 4,004 | 4,004 | -87 (-2.13%) | 2,022,800 |
| 22 Jun 2023 | HKD | 4,086 | 4,128 | 4,075 | 4,091 | 4,091 | +39 (+0.96%) | 1,918,300 |
| 21 Jun 2023 | HKD | 3,917 | 4,053 | 3,911 | 4,052 | 4,052 | +91 (+2.30%) | 1,825,900 |
| 20 Jun 2023 | HKD | 3,976 | 3,990 | 3,929 | 3,961 | 3,961 | -27 (-0.68%) | 1,240,000 |
| 19 Jun 2023 | HKD | 4,028 | 4,069 | 3,972 | 3,988 | 3,988 | +30 (+0.76%) | 2,084,800 |
| 16 Jun 2023 | HKD | 4,000 | 4,000 | 3,917 | 3,958 | 3,958 | -32 (-0.80%) | 2,388,000 |
| 15 Jun 2023 | HKD | 3,932 | 4,020 | 3,897 | 3,990 | 3,990 | +57 (+1.45%) | 2,295,700 |
| 14 Jun 2023 | HKD | 3,856 | 3,951 | 3,856 | 3,933 | 3,933 | +113 (+2.96%) | 2,534,200 |
| 13 Jun 2023 | HKD | 3,778 | 3,845 | 3,775 | 3,820 | 3,820 | +51 (+1.35%) | 2,162,600 |
| 12 Jun 2023 | HKD | 3,795 | 3,804 | 3,749 | 3,769 | 3,769 | -26 (-0.69%) | 1,760,300 |
| 9 Jun 2023 | HKD | 3,707 | 3,805 | 3,697 | 3,795 | 3,795 | +102 (+2.76%) | 2,609,900 |
| 8 Jun 2023 | HKD | 3,763 | 3,772 | 3,668 | 3,693 | 3,693 | -25 (-0.67%) | 1,787,800 |
| 7 Jun 2023 | HKD | 3,791 | 3,840 | 3,715 | 3,718 | 3,718 | -2 (-0.05%) | 2,851,600 |
| 6 Jun 2023 | HKD | 3,657 | 3,724 | 3,641 | 3,720 | 3,720 | +19 (+0.51%) | 1,818,900 |
| 5 Jun 2023 | HKD | 3,620 | 3,701 | 3,614 | 3,701 | 3,701 | +151 (+4.25%) | 2,665,800 |
