| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | HKD | 42.2 | 42.2 | 41.05 | 41.7 | 41.7 | -0.5 (-1.18%) | 2,781,047 |
| 22 Aug 2023 | HKD | 41.1 | 42.9 | 41.1 | 42.2 | 42.2 | +2.05 (+5.11%) | 2,785,621 |
| 21 Aug 2023 | HKD | 40.4 | 41 | 39.45 | 40.15 | 40.15 | -0.25 (-0.62%) | 3,390,621 |
| 18 Aug 2023 | HKD | 41.6 | 41.6 | 40.4 | 40.4 | 40.4 | -1.2 (-2.88%) | 2,283,622 |
| 17 Aug 2023 | HKD | 39.85 | 41.85 | 38.85 | 41.6 | 41.6 | +1.8 (+4.52%) | 3,460,250 |
| 16 Aug 2023 | HKD | 40.4 | 40.4 | 39.2 | 39.8 | 39.8 | -1.75 (-4.21%) | 2,769,921 |
| 15 Aug 2023 | HKD | 41.5 | 42.05 | 40.05 | 41.55 | 41.55 | +0.05 (+0.12%) | 1,185,513 |
| 14 Aug 2023 | HKD | 41 | 41.5 | 40.55 | 41.5 | 41.5 | -0.1 (-0.24%) | 2,404,926 |
| 11 Aug 2023 | HKD | 42.65 | 42.65 | 41.3 | 41.6 | 41.6 | -1.05 (-2.46%) | 3,055,093 |
| 10 Aug 2023 | HKD | 42.7 | 42.8 | 41.85 | 42.65 | 42.65 | -0.05 (-0.12%) | 2,495,217 |
| 9 Aug 2023 | HKD | 42.25 | 42.75 | 40.85 | 42.7 | 42.7 | +0.05 (+0.12%) | 5,346,834 |
| 8 Aug 2023 | HKD | 44.1 | 44.1 | 42.3 | 42.65 | 42.65 | -2.15 (-4.80%) | 4,768,138 |
| 7 Aug 2023 | HKD | 44.4 | 45.15 | 43.25 | 44.8 | 44.8 | +0.4 (+0.90%) | 924,504 |
| 4 Aug 2023 | HKD | 44 | 45.5 | 43.9 | 44.4 | 44.4 | +1.1 (+2.54%) | 3,856,471 |
| 3 Aug 2023 | HKD | 43 | 43.9 | 42.2 | 43.3 | 43.3 | +0.3 (+0.70%) | 4,718,673 |
| 2 Aug 2023 | HKD | 43.9 | 44.5 | 42.7 | 43 | 43 | -0.95 (-2.16%) | 4,163,530 |
| 1 Aug 2023 | HKD | 44.5 | 45.45 | 43.15 | 43.95 | 43.95 | -1.9 (-4.14%) | 7,004,999 |
| 31 Jul 2023 | HKD | 44 | 46.5 | 44 | 45.85 | 45.85 | +1.85 (+4.20%) | 9,288,496 |
| 28 Jul 2023 | HKD | 41.05 | 44.65 | 40.85 | 44 | 44 | +2.85 (+6.93%) | 6,128,089 |
| 27 Jul 2023 | HKD | 41.9 | 41.9 | 40.45 | 41.15 | 41.15 | +1.35 (+3.39%) | 9,189,500 |
| 26 Jul 2023 | HKD | 39.5 | 40.15 | 38.4 | 39.8 | 39.8 | +0.3 (+0.76%) | 4,132,514 |
| 25 Jul 2023 | HKD | 39.2 | 39.9 | 38.6 | 39.5 | 39.5 | +1.3 (+3.40%) | 8,251,178 |
| 24 Jul 2023 | HKD | 37.4 | 38.9 | 37.05 | 38.2 | 38.2 | +0.8 (+2.14%) | 5,934,230 |
| 21 Jul 2023 | HKD | 35.55 | 37.8 | 35.55 | 37.4 | 37.4 | +1.75 (+4.91%) | 4,189,553 |
| 20 Jul 2023 | HKD | 34.3 | 36.05 | 34.3 | 35.65 | 35.65 | +0.65 (+1.86%) | 823,384 |
| 19 Jul 2023 | HKD | 34.5 | 35.15 | 33.85 | 35 | 35 | -0.45 (-1.27%) | 1,547,564 |
| 18 Jul 2023 | HKD | 35.4 | 35.65 | 34.85 | 35.45 | 35.45 | -0.6 (-1.66%) | 1,334,579 |
| 17 Jul 2023 | HKD | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 36.4 | 36.85 | 35.65 | 36.05 | 36.05 | -0.35 (-0.96%) | 1,741,973 |
| 13 Jul 2023 | HKD | 35.85 | 36.45 | 35.8 | 36.4 | 36.4 | +0.35 (+0.97%) | 2,400,523 |
