| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | HKD | 22.75 | 23.35 | 22.15 | 22.3 | 22.3 | -0.5 (-2.19%) | 1,410,050 |
| 7 Jul 2023 | HKD | 22.15 | 22.85 | 22 | 22.8 | 22.8 | -0.3 (-1.30%) | 2,075,938 |
| 6 Jul 2023 | HKD | 23.6 | 23.65 | 22.65 | 23.1 | 23.1 | -0.55 (-2.33%) | 1,054,617 |
| 5 Jul 2023 | HKD | 24.2 | 24.4 | 23.6 | 23.65 | 23.65 | -0.55 (-2.27%) | 1,951,900 |
| 4 Jul 2023 | HKD | 22.55 | 24.65 | 22.05 | 24.2 | 24.2 | +1.55 (+6.84%) | 3,018,272 |
| 3 Jul 2023 | HKD | 22 | 22.8 | 21.8 | 22.65 | 22.65 | +1.65 (+7.86%) | 2,610,445 |
| 30 Jun 2023 | HKD | 20.95 | 21.25 | 20.55 | 21 | 21 | +0.05 (+0.24%) | 2,331,400 |
| 29 Jun 2023 | HKD | 20.8 | 21.1 | 20.45 | 20.95 | 20.95 | +0.15 (+0.72%) | 993,400 |
| 28 Jun 2023 | HKD | 20.9 | 21.15 | 20.15 | 20.8 | 20.8 | 0.0 (0.0%) | 1,197,496 |
| 27 Jun 2023 | HKD | 20.35 | 20.8 | 19.96 | 20.8 | 20.8 | +0.7 (+3.48%) | 1,263,700 |
| 26 Jun 2023 | HKD | 20.15 | 20.8 | 19.84 | 20.1 | 20.1 | +0.14 (+0.70%) | 2,343,600 |
| 23 Jun 2023 | HKD | 20.7 | 20.8 | 19.86 | 19.96 | 19.96 | -1.04 (-4.95%) | 1,151,596 |
| 21 Jun 2023 | HKD | 21.5 | 21.5 | 20.6 | 21 | 21 | -1 (-4.55%) | 2,289,799 |
| 20 Jun 2023 | HKD | 23.4 | 23.5 | 21.75 | 22 | 22 | -1.3 (-5.58%) | 1,940,636 |
| 19 Jun 2023 | HKD | 22.75 | 23.4 | 22.2 | 23.3 | 23.3 | +0.2 (+0.87%) | 1,785,877 |
| 16 Jun 2023 | HKD | 22.85 | 23.6 | 22.8 | 23.1 | 23.1 | +0.25 (+1.09%) | 2,938,600 |
| 15 Jun 2023 | HKD | 21.8 | 23 | 21.5 | 22.85 | 22.85 | +1.6 (+7.53%) | 2,448,306 |
| 14 Jun 2023 | HKD | 21.9 | 22.1 | 20.95 | 21.25 | 21.25 | -0.65 (-2.97%) | 2,163,418 |
| 13 Jun 2023 | HKD | 22.25 | 22.25 | 21.55 | 21.9 | 21.9 | -0.5 (-2.23%) | 2,500,187 |
| 12 Jun 2023 | HKD | 22.4 | 22.75 | 22.1 | 22.4 | 22.4 | -1.05 (-4.48%) | 1,868,604 |
| 9 Jun 2023 | HKD | 22.25 | 23.95 | 22.05 | 23.45 | 23.45 | +0.9 (+3.99%) | 3,790,430 |
| 8 Jun 2023 | HKD | 22.65 | 22.75 | 22.05 | 22.55 | 22.55 | -0.15 (-0.66%) | 2,557,745 |
| 7 Jun 2023 | HKD | 26 | 26.05 | 22.6 | 22.7 | 22.7 | -4.45 (-16.39%) | 5,885,805 |
| 6 Jun 2023 | HKD | 28.05 | 28.05 | 26.85 | 27.15 | 27.15 | -0.9 (-3.21%) | 1,770,862 |
| 5 Jun 2023 | HKD | 27.4 | 28.25 | 27.3 | 28.05 | 28.05 | +0.5 (+1.81%) | 1,446,900 |
| 2 Jun 2023 | HKD | 26.1 | 28.2 | 25.95 | 27.55 | 27.55 | +1.75 (+6.78%) | 3,276,729 |
| 1 Jun 2023 | HKD | 25.8 | 26.85 | 25.2 | 25.8 | 25.8 | -0.05 (-0.19%) | 2,199,234 |
| 31 May 2023 | HKD | 24.3 | 25.85 | 23.8 | 25.85 | 25.85 | +1.1 (+4.44%) | 10,243,414 |
| 30 May 2023 | HKD | 24.3 | 24.8 | 23.3 | 24.75 | 24.75 | +0.75 (+3.13%) | 1,031,700 |
| 29 May 2023 | HKD | 25.4 | 25.6 | 23.85 | 24 | 24 | -1.75 (-6.80%) | 979,300 |
