| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | HKD | 18.8 | 18.8 | 18.3 | 18.32 | 18.32 | -0.48 (-2.55%) | 506,180 |
| 5 Jul 2023 | HKD | 19.1 | 19.1 | 18.6 | 18.8 | 18.8 | 0.0 (0.0%) | 407,788 |
| 4 Jul 2023 | HKD | 19 | 19.08 | 18.78 | 18.8 | 18.8 | -0.2 (-1.05%) | 800,250 |
| 3 Jul 2023 | HKD | 18.96 | 19.1 | 18.7 | 19 | 19 | +0.16 (+0.85%) | 908,015 |
| 30 Jun 2023 | HKD | 19.08 | 19.08 | 18.1 | 18.84 | 18.84 | -0.18 (-0.95%) | 2,546,648 |
| 29 Jun 2023 | HKD | 19.5 | 19.74 | 18.92 | 19.02 | 19.02 | -0.24 (-1.25%) | 5,492,319 |
| 28 Jun 2023 | HKD | 19.48 | 19.74 | 18.78 | 19.26 | 19.26 | +0.12 (+0.63%) | 7,221,197 |
| 27 Jun 2023 | HKD | 21.25 | 21.25 | 18.1 | 19.14 | 19.14 | -3.41 (-15.12%) | 8,270,250 |
| 26 Jun 2023 | HKD | 22.4 | 22.9 | 21.95 | 22.55 | 22.55 | +0.55 (+2.50%) | 544,250 |
| 23 Jun 2023 | HKD | 22.7 | 22.7 | 21.8 | 22 | 22 | -0.55 (-2.44%) | 824,700 |
| 21 Jun 2023 | HKD | 23.05 | 23.05 | 22.3 | 22.55 | 22.55 | -0.5 (-2.17%) | 305,871 |
| 20 Jun 2023 | HKD | 23.7 | 23.7 | 22.8 | 23.05 | 23.05 | -0.4 (-1.71%) | 488,998 |
| 19 Jun 2023 | HKD | 22.8 | 23.65 | 22.8 | 23.45 | 23.45 | +0.5 (+2.18%) | 965,750 |
| 16 Jun 2023 | HKD | 23.45 | 23.45 | 22.6 | 22.95 | 22.95 | -0.5 (-2.13%) | 2,985,797 |
| 15 Jun 2023 | HKD | 22.5 | 23.95 | 22 | 23.45 | 23.45 | +1.2 (+5.39%) | 2,055,250 |
| 14 Jun 2023 | HKD | 20.65 | 22.95 | 20.65 | 22.25 | 22.25 | +1.5 (+7.23%) | 2,935,850 |
| 13 Jun 2023 | HKD | 21.1 | 21.35 | 20.7 | 20.75 | 20.75 | -0.05 (-0.24%) | 584,700 |
| 12 Jun 2023 | HKD | 21 | 21.15 | 20.7 | 20.8 | 20.8 | -0.35 (-1.65%) | 597,750 |
| 9 Jun 2023 | HKD | 21.15 | 21.5 | 21 | 21.15 | 21.15 | 0.0 (0.0%) | 656,386 |
| 8 Jun 2023 | HKD | 21.55 | 21.6 | 20.9 | 21.15 | 21.15 | -0.05 (-0.24%) | 605,650 |
| 7 Jun 2023 | HKD | 21.8 | 21.8 | 21 | 21.2 | 21.2 | -0.9 (-4.07%) | 851,090 |
| 6 Jun 2023 | HKD | 22.2 | 22.2 | 21.75 | 22.1 | 22.1 | -0.1 (-0.45%) | 753,683 |
| 5 Jun 2023 | HKD | 22.45 | 22.6 | 21.9 | 22.2 | 22.2 | -0.25 (-1.11%) | 608,599 |
| 2 Jun 2023 | HKD | 21.45 | 22.5 | 21.4 | 22.45 | 22.45 | +1 (+4.66%) | 1,011,224 |
| 1 Jun 2023 | HKD | 21 | 21.5 | 21 | 21.45 | 21.45 | +0.45 (+2.14%) | 761,530 |
| 31 May 2023 | HKD | 21.3 | 21.8 | 20.7 | 21 | 21 | -0.5 (-2.33%) | 691,232 |
| 30 May 2023 | HKD | 21.35 | 21.6 | 21.1 | 21.5 | 21.5 | +0.3 (+1.42%) | 707,715 |
| 29 May 2023 | HKD | 21.8 | 21.9 | 21.1 | 21.2 | 21.2 | -0.25 (-1.17%) | 944,000 |
| 25 May 2023 | HKD | 21.85 | 22.25 | 21.3 | 21.45 | 21.45 | -1.1 (-4.88%) | 1,365,829 |
| 24 May 2023 | HKD | 23 | 23 | 22 | 22.55 | 22.55 | -0.4 (-1.74%) | 793,250 |
