| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | HKD | 17.94 | 18.08 | 17.66 | 18 | 18 | +0.04 (+0.22%) | 379,950 |
| 4 Jul 2023 | HKD | 17.68 | 18.06 | 17.66 | 17.96 | 17.96 | +0.14 (+0.79%) | 357,200 |
| 3 Jul 2023 | HKD | 17.5 | 17.96 | 17.5 | 17.82 | 17.82 | +0.32 (+1.83%) | 357,370 |
| 30 Jun 2023 | HKD | 17.12 | 17.68 | 17.06 | 17.5 | 17.5 | +0.44 (+2.58%) | 651,400 |
| 29 Jun 2023 | HKD | 17.5 | 17.5 | 16.8 | 17.06 | 17.06 | -0.2 (-1.16%) | 737,200 |
| 28 Jun 2023 | HKD | 17.3 | 17.4 | 16.64 | 17.26 | 17.26 | +0.16 (+0.94%) | 923,400 |
| 27 Jun 2023 | HKD | 17.1 | 17.28 | 16.96 | 17.1 | 17.1 | -0.1 (-0.58%) | 1,383,727 |
| 26 Jun 2023 | HKD | 17.1 | 17.42 | 16.8 | 17.2 | 17.2 | +0.1 (+0.58%) | 897,200 |
| 23 Jun 2023 | HKD | 17.04 | 17.1 | 16.6 | 17.1 | 17.1 | -0.28 (-1.61%) | 1,054,000 |
| 21 Jun 2023 | HKD | 17.74 | 17.74 | 16.9 | 17.38 | 17.38 | -0.4 (-2.25%) | 1,466,188 |
| 20 Jun 2023 | HKD | 18.2 | 18.2 | 17.38 | 17.78 | 17.78 | -0.42 (-2.31%) | 1,516,000 |
| 19 Jun 2023 | HKD | 18.04 | 18.2 | 17.66 | 18.2 | 18.2 | +0.16 (+0.89%) | 1,631,600 |
| 16 Jun 2023 | HKD | 19 | 19.16 | 17.4 | 18.04 | 18.04 | -0.86 (-4.55%) | 5,433,200 |
| 15 Jun 2023 | HKD | 18.78 | 19.08 | 18.52 | 18.9 | 18.9 | +0.12 (+0.64%) | 2,457,667 |
| 14 Jun 2023 | HKD | 20.5 | 21 | 18.66 | 18.78 | 18.78 | -3.27 (-14.83%) | 18,689,455 |
| 13 Jun 2023 | HKD | 20.5 | 22.2 | 20.5 | 22.05 | 22.05 | +1.2 (+5.76%) | 867,200 |
| 12 Jun 2023 | HKD | 20.95 | 20.95 | 20.4 | 20.85 | 20.85 | 0.0 (0.0%) | 255,900 |
| 9 Jun 2023 | HKD | 21 | 21.35 | 20.45 | 20.85 | 20.85 | -0.5 (-2.34%) | 774,459 |
| 8 Jun 2023 | HKD | 21.9 | 22 | 21.05 | 21.35 | 21.35 | -0.55 (-2.51%) | 327,600 |
| 7 Jun 2023 | HKD | 21.45 | 22.25 | 21.25 | 21.9 | 21.9 | +1.05 (+5.04%) | 963,989 |
| 6 Jun 2023 | HKD | 20.55 | 21.65 | 20.35 | 20.85 | 20.85 | 0.0 (0.0%) | 343,200 |
| 5 Jun 2023 | HKD | 21 | 21.6 | 20.65 | 20.85 | 20.85 | -0.6 (-2.80%) | 207,200 |
| 2 Jun 2023 | HKD | 20.5 | 21.85 | 20.5 | 21.45 | 21.45 | +1 (+4.89%) | 733,800 |
| 1 Jun 2023 | HKD | 20.3 | 21.1 | 20.25 | 20.45 | 20.45 | +0.45 (+2.25%) | 425,736 |
| 31 May 2023 | HKD | 19.6 | 20.05 | 19.44 | 20 | 20 | -0.1 (-0.50%) | 748,030 |
| 30 May 2023 | HKD | 19.2 | 20.2 | 19.04 | 20.1 | 20.1 | +0.9 (+4.69%) | 397,144 |
| 29 May 2023 | HKD | 19.78 | 20.1 | 19.04 | 19.2 | 19.2 | -0.9 (-4.48%) | 478,606 |
| 25 May 2023 | HKD | 20.2 | 20.2 | 19.3 | 20.1 | 20.1 | -0.2 (-0.99%) | 794,800 |
| 24 May 2023 | HKD | 21 | 21 | 20.25 | 20.3 | 20.3 | -0.8 (-3.79%) | 264,030 |
| 23 May 2023 | HKD | 21.65 | 21.65 | 20.85 | 21.1 | 21.1 | -0.2 (-0.94%) | 157,565 |
