| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | HKD | 17.9 | 18.24 | 17.7 | 18.2 | 18.2 | +0.2 (+1.11%) | 1,643,600 |
| 8 Aug 2023 | HKD | 18.02 | 18.3 | 17.96 | 18 | 18 | -0.3 (-1.64%) | 2,304,000 |
| 7 Aug 2023 | HKD | 18.7 | 18.7 | 17.12 | 18.3 | 18.3 | -0.46 (-2.45%) | 3,297,926 |
| 4 Aug 2023 | HKD | 18.36 | 18.84 | 18.36 | 18.76 | 18.76 | +0.44 (+2.40%) | 3,064,925 |
| 3 Aug 2023 | HKD | 18.5 | 18.5 | 18.24 | 18.32 | 18.32 | -0.24 (-1.29%) | 2,144,075 |
| 2 Aug 2023 | HKD | 18.94 | 19 | 18.28 | 18.56 | 18.56 | -0.38 (-2.01%) | 3,357,561 |
| 1 Aug 2023 | HKD | 18.9 | 19.3 | 18.56 | 18.94 | 18.94 | +0.16 (+0.85%) | 6,663,235 |
| 31 Jul 2023 | HKD | 18.7 | 18.94 | 18.4 | 18.78 | 18.78 | +0.22 (+1.19%) | 6,389,833 |
| 28 Jul 2023 | HKD | 18.46 | 18.6 | 18.1 | 18.56 | 18.56 | +0.1 (+0.54%) | 3,548,100 |
| 27 Jul 2023 | HKD | 18.06 | 18.6 | 17.96 | 18.46 | 18.46 | +0.46 (+2.56%) | 4,090,351 |
| 26 Jul 2023 | HKD | 18.08 | 18.12 | 17.62 | 18 | 18 | -0.04 (-0.22%) | 3,260,100 |
| 25 Jul 2023 | HKD | 17.82 | 18.08 | 17.82 | 18.04 | 18.04 | +0.54 (+3.09%) | 3,809,050 |
| 24 Jul 2023 | HKD | 17.54 | 17.74 | 17.42 | 17.5 | 17.5 | -0.3 (-1.69%) | 2,251,035 |
| 21 Jul 2023 | HKD | 17.6 | 17.92 | 17.42 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,467,978 |
| 20 Jul 2023 | HKD | 17.7 | 18 | 17.54 | 17.6 | 17.6 | -0.1 (-0.56%) | 3,353,739 |
| 19 Jul 2023 | HKD | 17.84 | 17.9 | 17.44 | 17.7 | 17.7 | -0.38 (-2.10%) | 4,070,378 |
| 18 Jul 2023 | HKD | 18.1 | 18.26 | 17.76 | 18.08 | 18.08 | -0.02 (-0.11%) | 5,253,044 |
| 17 Jul 2023 | HKD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 17.96 | 18.16 | 17.74 | 18.1 | 18.1 | +0.2 (+1.12%) | 4,159,600 |
| 13 Jul 2023 | HKD | 17.48 | 18.08 | 17.48 | 17.9 | 17.9 | +0.5 (+2.87%) | 5,340,990 |
| 12 Jul 2023 | HKD | 17.46 | 17.56 | 17.08 | 17.4 | 17.4 | +0.06 (+0.35%) | 3,424,112 |
| 11 Jul 2023 | HKD | 16.84 | 17.4 | 16.6 | 17.34 | 17.34 | +0.66 (+3.96%) | 4,699,274 |
| 10 Jul 2023 | HKD | 16.9 | 16.9 | 16.4 | 16.68 | 16.68 | +0.38 (+2.33%) | 2,775,562 |
| 7 Jul 2023 | HKD | 16.12 | 16.48 | 16 | 16.3 | 16.3 | -0.18 (-1.09%) | 3,007,653 |
| 6 Jul 2023 | HKD | 16.54 | 16.62 | 16.04 | 16.48 | 16.48 | -0.24 (-1.44%) | 5,087,301 |
| 5 Jul 2023 | HKD | 16.98 | 16.98 | 16.44 | 16.72 | 16.72 | -0.26 (-1.53%) | 2,602,900 |
| 4 Jul 2023 | HKD | 16.82 | 17.06 | 16.6 | 16.98 | 16.98 | +0.12 (+0.71%) | 2,107,779 |
| 3 Jul 2023 | HKD | 16.52 | 16.98 | 16.52 | 16.86 | 16.86 | +0.48 (+2.93%) | 1,688,122 |
| 30 Jun 2023 | HKD | 16.8 | 17 | 16.32 | 16.38 | 16.38 | -0.5 (-2.96%) | 1,840,800 |
| 29 Jun 2023 | HKD | 17.12 | 17.2 | 16.54 | 16.88 | 16.88 | -0.32 (-1.86%) | 4,722,000 |
