| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | HKD | 46.1 | 46.9 | 45 | 45.05 | 45.05 | -1.05 (-2.28%) | 888,200 |
| 15 Aug 2023 | HKD | 47 | 47.15 | 46.1 | 46.1 | 46.1 | -0.95 (-2.02%) | 1,287,090 |
| 14 Aug 2023 | HKD | 47.4 | 47.4 | 45.6 | 47.05 | 47.05 | -0.35 (-0.74%) | 1,514,200 |
| 11 Aug 2023 | HKD | 48.2 | 48.2 | 47.1 | 47.4 | 47.4 | -0.85 (-1.76%) | 695,800 |
| 10 Aug 2023 | HKD | 47.6 | 48.3 | 47.6 | 48.25 | 48.25 | +0.75 (+1.58%) | 833,200 |
| 9 Aug 2023 | HKD | 48.1 | 48.1 | 47.05 | 47.5 | 47.5 | -0.35 (-0.73%) | 538,398 |
| 8 Aug 2023 | HKD | 49.3 | 49.3 | 47.8 | 47.85 | 47.85 | -1.45 (-2.94%) | 897,600 |
| 7 Aug 2023 | HKD | 48.65 | 49.4 | 47.9 | 49.3 | 49.3 | +0.7 (+1.44%) | 887,440 |
| 4 Aug 2023 | HKD | 49.5 | 49.85 | 48.25 | 48.6 | 48.6 | -0.7 (-1.42%) | 905,400 |
| 3 Aug 2023 | HKD | 47.8 | 49.55 | 47.55 | 49.3 | 49.3 | +1.45 (+3.03%) | 1,268,400 |
| 2 Aug 2023 | HKD | 48.6 | 48.65 | 47.55 | 47.85 | 47.85 | -0.85 (-1.75%) | 906,400 |
| 1 Aug 2023 | HKD | 48.9 | 49.25 | 48.25 | 48.7 | 48.7 | +0.2 (+0.41%) | 673,000 |
| 31 Jul 2023 | HKD | 49.3 | 50.35 | 48.5 | 48.5 | 48.5 | -0.25 (-0.51%) | 1,519,200 |
| 28 Jul 2023 | HKD | 47.55 | 48.95 | 46.8 | 48.75 | 48.75 | +1.2 (+2.52%) | 1,735,680 |
| 27 Jul 2023 | HKD | 48 | 48.3 | 47.2 | 47.55 | 47.55 | -0.1 (-0.21%) | 733,408 |
| 26 Jul 2023 | HKD | 47.3 | 48.15 | 47.15 | 47.65 | 47.65 | +0.55 (+1.17%) | 1,296,200 |
| 25 Jul 2023 | HKD | 46.1 | 47.55 | 46 | 47.1 | 47.1 | +1.55 (+3.40%) | 2,192,748 |
| 24 Jul 2023 | HKD | 47.9 | 47.9 | 45.5 | 45.55 | 45.55 | -2.35 (-4.91%) | 2,593,000 |
| 21 Jul 2023 | HKD | 49.2 | 49.2 | 47.35 | 47.9 | 47.9 | -1.3 (-2.64%) | 2,704,600 |
| 20 Jul 2023 | HKD | 49.8 | 50.5 | 49.1 | 49.2 | 49.2 | -0.35 (-0.71%) | 1,172,600 |
| 19 Jul 2023 | HKD | 50.3 | 50.3 | 49.05 | 49.55 | 49.55 | -0.35 (-0.70%) | 597,663 |
| 18 Jul 2023 | HKD | 51.5 | 51.5 | 49.3 | 49.9 | 49.9 | -1.65 (-3.20%) | 1,514,284 |
| 17 Jul 2023 | HKD | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 51.8 | 52.3 | 51.1 | 51.55 | 51.55 | -0.2 (-0.39%) | 763,000 |
| 13 Jul 2023 | HKD | 52 | 52.4 | 51.4 | 51.75 | 51.75 | +0.15 (+0.29%) | 1,558,800 |
| 12 Jul 2023 | HKD | 52.15 | 52.55 | 50.95 | 51.6 | 51.6 | -0.2 (-0.39%) | 1,565,000 |
| 11 Jul 2023 | HKD | 52.4 | 52.4 | 51.45 | 51.8 | 51.8 | -0.05 (-0.10%) | 820,500 |
| 10 Jul 2023 | HKD | 51.1 | 53.25 | 51.1 | 51.85 | 51.85 | +1.5 (+2.98%) | 1,996,598 |
| 7 Jul 2023 | HKD | 50.55 | 50.75 | 49.95 | 50.35 | 50.35 | -0.2 (-0.40%) | 493,624 |
| 6 Jul 2023 | HKD | 52.6 | 52.6 | 50.3 | 50.55 | 50.55 | -1.65 (-3.16%) | 1,293,800 |
