| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | HKD | 12.66 | 13 | 12.22 | 12.38 | 12.38 | -0.28 (-2.21%) | 93,400 |
| 22 Aug 2023 | HKD | 12.14 | 12.66 | 12.14 | 12.66 | 12.66 | +0.58 (+4.80%) | 283,100 |
| 21 Aug 2023 | HKD | 12.5 | 12.58 | 11.88 | 12.08 | 12.08 | -0.52 (-4.13%) | 364,300 |
| 18 Aug 2023 | HKD | 12.22 | 12.68 | 11.98 | 12.6 | 12.6 | +0.44 (+3.62%) | 351,900 |
| 17 Aug 2023 | HKD | 12.06 | 12.36 | 12.04 | 12.16 | 12.16 | +0.1 (+0.83%) | 456,370 |
| 16 Aug 2023 | HKD | 12.32 | 12.52 | 12.06 | 12.06 | 12.06 | -0.26 (-2.11%) | 442,500 |
| 15 Aug 2023 | HKD | 12.88 | 12.88 | 12.3 | 12.32 | 12.32 | -0.56 (-4.35%) | 158,800 |
| 14 Aug 2023 | HKD | 12.8 | 12.96 | 12.36 | 12.88 | 12.88 | +0.08 (+0.63%) | 534,100 |
| 11 Aug 2023 | HKD | 13.2 | 13.2 | 12.3 | 12.8 | 12.8 | +0.14 (+1.11%) | 525,800 |
| 10 Aug 2023 | HKD | 13.32 | 13.32 | 12.58 | 12.66 | 12.66 | -0.64 (-4.81%) | 605,036 |
| 9 Aug 2023 | HKD | 12.16 | 13.32 | 11.82 | 13.3 | 13.3 | +0.9 (+7.26%) | 926,600 |
| 8 Aug 2023 | HKD | 13 | 13 | 12.18 | 12.4 | 12.4 | -0.46 (-3.58%) | 1,094,700 |
| 7 Aug 2023 | HKD | 13.6 | 13.6 | 12.78 | 12.86 | 12.86 | -0.62 (-4.60%) | 1,489,400 |
| 4 Aug 2023 | HKD | 14.42 | 14.46 | 13.16 | 13.48 | 13.48 | -0.52 (-3.71%) | 1,765,294 |
| 3 Aug 2023 | HKD | 13.98 | 14.8 | 13.94 | 14 | 14 | -0.94 (-6.29%) | 1,717,100 |
| 2 Aug 2023 | HKD | 15.88 | 15.88 | 14.94 | 14.94 | 14.94 | -0.96 (-6.04%) | 415,900 |
| 1 Aug 2023 | HKD | 16 | 16.2 | 15.58 | 15.9 | 15.9 | -0.1 (-0.63%) | 1,373,868 |
| 31 Jul 2023 | HKD | 15.4 | 16.6 | 15.4 | 16 | 16 | +1.2 (+8.11%) | 925,800 |
| 28 Jul 2023 | HKD | 13.92 | 14.84 | 13.8 | 14.8 | 14.8 | +0.84 (+6.02%) | 593,952 |
| 27 Jul 2023 | HKD | 14 | 14.02 | 13.58 | 13.96 | 13.96 | +0.16 (+1.16%) | 440,416 |
| 26 Jul 2023 | HKD | 13.84 | 14.02 | 13.54 | 13.8 | 13.8 | -0.04 (-0.29%) | 261,700 |
| 25 Jul 2023 | HKD | 13.8 | 14.06 | 13.7 | 13.84 | 13.84 | +0.08 (+0.58%) | 167,048 |
| 24 Jul 2023 | HKD | 14.12 | 14.12 | 13.5 | 13.76 | 13.76 | -0.36 (-2.55%) | 592,529 |
| 21 Jul 2023 | HKD | 14.32 | 14.36 | 13.84 | 14.12 | 14.12 | -0.12 (-0.84%) | 201,000 |
| 20 Jul 2023 | HKD | 14.68 | 14.92 | 14.24 | 14.24 | 14.24 | -0.44 (-3.00%) | 116,055 |
| 19 Jul 2023 | HKD | 14.84 | 15.14 | 14.4 | 14.68 | 14.68 | -0.12 (-0.81%) | 302,343 |
| 18 Jul 2023 | HKD | 14.92 | 15 | 14.62 | 14.8 | 14.8 | -0.12 (-0.80%) | 372,730 |
| 17 Jul 2023 | HKD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 15.14 | 15.14 | 14.56 | 14.92 | 14.92 | -0.04 (-0.27%) | 274,622 |
| 13 Jul 2023 | HKD | 14.8 | 15.12 | 14.52 | 14.96 | 14.96 | +0.48 (+3.31%) | 229,638 |
