| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | HKD | 18.18 | 19.28 | 18 | 18.84 | 18.84 | +0.68 (+3.74%) | 3,542,759 |
| 18 Aug 2023 | HKD | 18.54 | 18.66 | 18.16 | 18.16 | 18.16 | -1.04 (-5.42%) | 2,924,350 |
| 17 Aug 2023 | HKD | 19.5 | 19.5 | 18.7 | 19.2 | 19.2 | -0.3 (-1.54%) | 1,822,700 |
| 16 Aug 2023 | HKD | 19.78 | 19.82 | 19.32 | 19.5 | 19.5 | -0.5 (-2.50%) | 1,287,300 |
| 15 Aug 2023 | HKD | 20.2 | 20.2 | 19.6 | 20 | 20 | -0.2 (-0.99%) | 845,585 |
| 14 Aug 2023 | HKD | 20.25 | 20.25 | 19.76 | 20.2 | 20.2 | -0.2 (-0.98%) | 1,097,600 |
| 11 Aug 2023 | HKD | 20.4 | 20.6 | 19.94 | 20.4 | 20.4 | 0.0 (0.0%) | 1,774,600 |
| 10 Aug 2023 | HKD | 20.55 | 21.1 | 20.2 | 20.4 | 20.4 | +0.7 (+3.55%) | 1,579,746 |
| 9 Aug 2023 | HKD | 19.8 | 20.05 | 19.22 | 19.7 | 19.7 | -0.75 (-3.67%) | 4,054,399 |
| 8 Aug 2023 | HKD | 21.4 | 21.4 | 20.2 | 20.45 | 20.45 | -0.65 (-3.08%) | 1,806,500 |
| 7 Aug 2023 | HKD | 21.65 | 22 | 20.55 | 21.1 | 21.1 | -0.6 (-2.76%) | 2,710,137 |
| 4 Aug 2023 | HKD | 22.25 | 22.25 | 21.05 | 21.7 | 21.7 | +0.15 (+0.70%) | 2,736,839 |
| 3 Aug 2023 | HKD | 22.2 | 22.2 | 21.15 | 21.55 | 21.55 | -0.65 (-2.93%) | 2,602,700 |
| 2 Aug 2023 | HKD | 23.3 | 23.3 | 21.9 | 22.2 | 22.2 | -1.3 (-5.53%) | 4,790,550 |
| 1 Aug 2023 | HKD | 23.9 | 24.8 | 23.45 | 23.5 | 23.5 | -1.15 (-4.67%) | 3,915,900 |
| 31 Jul 2023 | HKD | 24.85 | 25.75 | 24.1 | 24.65 | 24.65 | +0.05 (+0.20%) | 4,026,728 |
| 28 Jul 2023 | HKD | 24 | 24.9 | 23.25 | 24.6 | 24.6 | +0.05 (+0.20%) | 3,119,400 |
| 27 Jul 2023 | HKD | 24 | 24.6 | 24 | 24.55 | 24.55 | +0.55 (+2.29%) | 873,203 |
| 26 Jul 2023 | HKD | 24.35 | 24.35 | 23.65 | 24 | 24 | -0.4 (-1.64%) | 1,586,200 |
| 25 Jul 2023 | HKD | 24 | 24.6 | 23.95 | 24.4 | 24.4 | +0.55 (+2.31%) | 1,844,200 |
| 24 Jul 2023 | HKD | 23.2 | 23.9 | 23 | 23.85 | 23.85 | +0.5 (+2.14%) | 2,444,100 |
| 21 Jul 2023 | HKD | 22.55 | 23.55 | 22.45 | 23.35 | 23.35 | +0.75 (+3.32%) | 1,312,300 |
| 20 Jul 2023 | HKD | 23 | 23.15 | 22.35 | 22.6 | 22.6 | -0.45 (-1.95%) | 1,456,306 |
| 19 Jul 2023 | HKD | 23 | 23.35 | 22.3 | 23.05 | 23.05 | +0.05 (+0.22%) | 1,675,047 |
| 18 Jul 2023 | HKD | 22.3 | 23.7 | 22.2 | 23 | 23 | +0.8 (+3.60%) | 5,339,946 |
| 17 Jul 2023 | HKD | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 22.7 | 22.8 | 21.85 | 22.2 | 22.2 | -0.5 (-2.20%) | 1,959,346 |
| 13 Jul 2023 | HKD | 22.5 | 23.1 | 22 | 22.7 | 22.7 | +0.55 (+2.48%) | 4,474,900 |
| 12 Jul 2023 | HKD | 22.7 | 23 | 21.85 | 22.15 | 22.15 | -0.25 (-1.12%) | 903,800 |
| 11 Jul 2023 | HKD | 22.6 | 22.75 | 22.25 | 22.4 | 22.4 | +0.1 (+0.45%) | 854,161 |
