| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 38.3 | 39.2 | 38.05 | 39.1 | 39.1 | +0.45 (+1.16%) | 7,999,008 |
| 15 Aug 2023 | HKD | 38.15 | 38.8 | 37.85 | 38.65 | 38.65 | +0.3 (+0.78%) | 8,700,654 |
| 14 Aug 2023 | HKD | 39.05 | 39.2 | 37.65 | 38.35 | 38.35 | -1.35 (-3.40%) | 15,095,020 |
| 11 Aug 2023 | HKD | 40.45 | 40.5 | 39.65 | 39.7 | 39.7 | -0.8 (-1.98%) | 11,643,090 |
| 10 Aug 2023 | HKD | 40.85 | 40.9 | 40.1 | 40.5 | 40.5 | -0.8 (-1.94%) | 9,487,521 |
| 9 Aug 2023 | HKD | 41.35 | 41.55 | 40.8 | 41.3 | 41.3 | -0.5 (-1.20%) | 7,455,773 |
| 8 Aug 2023 | HKD | 42.35 | 42.35 | 41.45 | 41.8 | 41.8 | -0.55 (-1.30%) | 4,272,501 |
| 7 Aug 2023 | HKD | 42 | 42.65 | 42 | 42.35 | 42.35 | +0.35 (+0.83%) | 2,720,859 |
| 4 Aug 2023 | HKD | 42.5 | 42.9 | 41.95 | 42 | 42 | -0.3 (-0.71%) | 5,701,507 |
| 3 Aug 2023 | HKD | 42.35 | 42.7 | 42.15 | 42.3 | 42.3 | -0.2 (-0.47%) | 5,199,747 |
| 2 Aug 2023 | HKD | 43.2 | 43.2 | 42.25 | 42.5 | 42.5 | -0.7 (-1.62%) | 7,494,142 |
| 1 Aug 2023 | HKD | 43.95 | 44 | 43 | 43.2 | 43.2 | -0.45 (-1.03%) | 5,106,480 |
| 31 Jul 2023 | HKD | 43.95 | 44.15 | 43.15 | 43.65 | 43.65 | -0.45 (-1.02%) | 9,757,081 |
| 28 Jul 2023 | HKD | 44.45 | 44.9 | 44.05 | 44.1 | 44.1 | -0.75 (-1.67%) | 6,923,722 |
| 27 Jul 2023 | HKD | 44.3 | 45 | 43.95 | 44.85 | 44.85 | +0.8 (+1.82%) | 5,449,408 |
| 26 Jul 2023 | HKD | 44 | 44.2 | 43.8 | 44.05 | 44.05 | +0.3 (+0.69%) | 3,987,333 |
| 25 Jul 2023 | HKD | 43.6 | 44.05 | 43.35 | 43.75 | 43.75 | +0.55 (+1.27%) | 5,089,274 |
| 24 Jul 2023 | HKD | 43.65 | 43.7 | 42.55 | 43.2 | 43.2 | -0.95 (-2.15%) | 4,427,566 |
| 21 Jul 2023 | HKD | 44 | 44.3 | 43.7 | 44.15 | 44.15 | +0.25 (+0.57%) | 5,419,313 |
| 20 Jul 2023 | HKD | 43.15 | 44.3 | 43.15 | 43.9 | 43.9 | +0.75 (+1.74%) | 5,752,111 |
| 19 Jul 2023 | HKD | 42.8 | 43.15 | 42.55 | 43.15 | 43.15 | 0.0 (0.0%) | 4,318,017 |
| 18 Jul 2023 | HKD | 43.9 | 44 | 42.85 | 43.15 | 43.15 | -0.6 (-1.37%) | 3,633,088 |
| 17 Jul 2023 | HKD | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 43.7 | 44.05 | 43.6 | 43.75 | 43.75 | +0.1 (+0.23%) | 5,862,273 |
| 13 Jul 2023 | HKD | 43.35 | 43.8 | 43.05 | 43.65 | 43.65 | +1.2 (+2.83%) | 11,530,440 |
| 12 Jul 2023 | HKD | 42.7 | 43.3 | 42.3 | 42.45 | 42.45 | +0.15 (+0.35%) | 5,243,660 |
| 11 Jul 2023 | HKD | 42.3 | 42.45 | 41.95 | 42.3 | 42.3 | +0.3 (+0.71%) | 4,562,844 |
| 10 Jul 2023 | HKD | 42.3 | 42.35 | 41.9 | 42 | 42 | +0.05 (+0.12%) | 4,391,527 |
| 7 Jul 2023 | HKD | 43 | 43.1 | 41.85 | 41.95 | 41.95 | -1.3 (-3.01%) | 8,662,048 |
| 6 Jul 2023 | HKD | 43.6 | 43.9 | 42.95 | 43.25 | 43.25 | -0.4 (-0.92%) | 9,985,188 |
