| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 25.85 | 26.45 | 25.5 | 26.05 | 26.05 | +0.25 (+0.97%) | 4,015,264 |
| 14 Aug 2023 | HKD | 25.1 | 25.85 | 24.75 | 25.8 | 25.8 | +0.25 (+0.98%) | 4,686,864 |
| 11 Aug 2023 | HKD | 26.1 | 26.5 | 25.15 | 25.55 | 25.55 | -0.8 (-3.04%) | 10,067,260 |
| 10 Aug 2023 | HKD | 26.4 | 26.6 | 26 | 26.35 | 26.35 | -0.05 (-0.19%) | 4,288,286 |
| 9 Aug 2023 | HKD | 26.55 | 26.95 | 25.8 | 26.4 | 26.4 | -0.35 (-1.31%) | 6,908,766 |
| 8 Aug 2023 | HKD | 26.7 | 27.8 | 26.45 | 26.75 | 26.75 | -0.2 (-0.74%) | 9,464,714 |
| 7 Aug 2023 | HKD | 28.85 | 29.6 | 25.5 | 26.95 | 26.95 | -1.65 (-5.77%) | 23,429,439 |
| 4 Aug 2023 | HKD | 27.7 | 28.9 | 27.6 | 28.6 | 28.6 | +0.9 (+3.25%) | 4,127,599 |
| 3 Aug 2023 | HKD | 28.4 | 28.7 | 27.5 | 27.7 | 27.7 | -0.8 (-2.81%) | 11,633,710 |
| 2 Aug 2023 | HKD | 28.5 | 29.3 | 28.3 | 28.5 | 28.5 | 0.0 (0.0%) | 4,782,266 |
| 1 Aug 2023 | HKD | 28.15 | 28.85 | 28 | 28.5 | 28.5 | +0.1 (+0.35%) | 7,187,272 |
| 31 Jul 2023 | HKD | 29.25 | 29.25 | 28.2 | 28.4 | 28.4 | -0.6 (-2.07%) | 7,270,474 |
| 28 Jul 2023 | HKD | 27.85 | 29.1 | 27.85 | 29 | 29 | +0.85 (+3.02%) | 6,121,437 |
| 27 Jul 2023 | HKD | 27.8 | 28.35 | 27.3 | 28.15 | 28.15 | +0.3 (+1.08%) | 5,479,572 |
| 26 Jul 2023 | HKD | 29.2 | 29.7 | 27.6 | 27.85 | 27.85 | -1.4 (-4.79%) | 13,715,250 |
| 25 Jul 2023 | HKD | 30.45 | 30.7 | 29.2 | 29.25 | 29.25 | -0.25 (-0.85%) | 5,620,632 |
| 24 Jul 2023 | HKD | 29.45 | 30.55 | 29.05 | 29.5 | 29.5 | +0.05 (+0.17%) | 5,992,093 |
| 21 Jul 2023 | HKD | 29.15 | 29.5 | 28.8 | 29.45 | 29.45 | +0.3 (+1.03%) | 3,781,780 |
| 20 Jul 2023 | HKD | 29.85 | 30.25 | 28.75 | 29.15 | 29.15 | -1.05 (-3.48%) | 7,821,561 |
| 19 Jul 2023 | HKD | 30 | 30.3 | 29.7 | 30.2 | 30.2 | -0.05 (-0.17%) | 3,398,246 |
| 18 Jul 2023 | HKD | 31.3 | 31.4 | 30.05 | 30.25 | 30.25 | -1.05 (-3.35%) | 5,532,461 |
| 17 Jul 2023 | HKD | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 30.2 | 31.7 | 30.1 | 31.3 | 31.3 | +1.25 (+4.16%) | 8,008,231 |
| 13 Jul 2023 | HKD | 29.55 | 30.15 | 28.85 | 30.05 | 30.05 | +0.75 (+2.56%) | 7,119,852 |
| 12 Jul 2023 | HKD | 30.55 | 30.6 | 28.8 | 29.3 | 29.3 | -1.3 (-4.25%) | 8,145,592 |
| 11 Jul 2023 | HKD | 29.9 | 31.1 | 29.55 | 30.6 | 30.6 | +0.95 (+3.20%) | 5,798,769 |
| 10 Jul 2023 | HKD | 30.25 | 30.8 | 28.95 | 29.65 | 29.65 | -0.65 (-2.15%) | 5,950,924 |
| 7 Jul 2023 | HKD | 30.35 | 30.7 | 29.3 | 30.3 | 30.3 | -0.2 (-0.66%) | 10,983,120 |
| 6 Jul 2023 | HKD | 31.15 | 31.4 | 30.3 | 30.5 | 30.5 | -0.65 (-2.09%) | 7,079,355 |
| 5 Jul 2023 | HKD | 31.7 | 32.2 | 30.8 | 31.15 | 31.15 | -0.8 (-2.50%) | 5,202,400 |
