| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | HKD | 312 | 319.8 | 312 | 314 | 314 | -0.8 (-0.25%) | 724,732 |
| 14 Aug 2023 | HKD | 315.8 | 316.8 | 306.4 | 314.8 | 314.8 | -5.2 (-1.63%) | 1,008,791 |
| 11 Aug 2023 | HKD | 326.2 | 326.4 | 318.4 | 320 | 320 | -6.4 (-1.96%) | 1,475,384 |
| 10 Aug 2023 | HKD | 319.8 | 330.2 | 319.4 | 326.4 | 326.4 | +8.6 (+2.71%) | 2,160,026 |
| 9 Aug 2023 | HKD | 312.6 | 318.2 | 312.4 | 317.8 | 317.8 | +3 (+0.95%) | 1,124,287 |
| 8 Aug 2023 | HKD | 315 | 320 | 313.2 | 314.8 | 314.8 | -0.2 (-0.06%) | 1,096,102 |
| 7 Aug 2023 | HKD | 313.4 | 315.2 | 307.6 | 315 | 315 | +0.6 (+0.19%) | 526,992 |
| 4 Aug 2023 | HKD | 310.8 | 315.6 | 310.4 | 314.4 | 314.4 | +9 (+2.95%) | 1,106,412 |
| 3 Aug 2023 | HKD | 301.4 | 308 | 300.8 | 305.4 | 305.4 | -4.8 (-1.55%) | 940,764 |
| 2 Aug 2023 | HKD | 316.4 | 316.4 | 308.6 | 310.2 | 310.2 | -7.8 (-2.45%) | 887,001 |
| 1 Aug 2023 | HKD | 317.4 | 324.8 | 316 | 318 | 318 | +6.6 (+2.12%) | 1,332,774 |
| 31 Jul 2023 | HKD | 314.2 | 318 | 309.4 | 311.4 | 311.4 | +3.8 (+1.24%) | 2,106,641 |
| 28 Jul 2023 | HKD | 301.2 | 308 | 297.2 | 307.6 | 307.6 | +6.4 (+2.12%) | 1,340,139 |
| 27 Jul 2023 | HKD | 299 | 302.6 | 298.6 | 301.2 | 301.2 | +5.2 (+1.76%) | 849,147 |
| 26 Jul 2023 | HKD | 294.6 | 296.8 | 293 | 296 | 296 | -0.6 (-0.20%) | 850,482 |
| 25 Jul 2023 | HKD | 290.8 | 297 | 290.8 | 296.6 | 296.6 | +13.2 (+4.66%) | 1,342,253 |
| 24 Jul 2023 | HKD | 285.6 | 288.8 | 280.4 | 283.4 | 283.4 | -6 (-2.07%) | 790,331 |
| 21 Jul 2023 | HKD | 287.6 | 290 | 283.8 | 289.4 | 289.4 | +1.2 (+0.42%) | 542,483 |
| 20 Jul 2023 | HKD | 283 | 291.6 | 283 | 288.2 | 288.2 | +2.2 (+0.77%) | 739,814 |
| 19 Jul 2023 | HKD | 282.4 | 287.8 | 281 | 286 | 286 | -2.8 (-0.97%) | 726,586 |
| 18 Jul 2023 | HKD | 285.6 | 291.8 | 285.4 | 288.8 | 288.8 | -3 (-1.03%) | 855,481 |
| 17 Jul 2023 | HKD | 291.8 | 291.8 | 291.8 | 291.8 | 291.8 | 0.0 (0.0%) | 0 |
| 14 Jul 2023 | HKD | 295.8 | 296 | 288.6 | 291.8 | 291.8 | -2.4 (-0.82%) | 1,128,538 |
| 13 Jul 2023 | HKD | 290 | 297 | 290 | 294.2 | 294.2 | +9.2 (+3.23%) | 1,569,502 |
| 12 Jul 2023 | HKD | 280 | 285.4 | 279 | 285 | 285 | +7.4 (+2.67%) | 973,905 |
| 11 Jul 2023 | HKD | 275 | 279 | 273 | 277.6 | 277.6 | +10 (+3.74%) | 1,166,850 |
| 10 Jul 2023 | HKD | 267.6 | 271.8 | 265.4 | 267.6 | 267.6 | +5.2 (+1.98%) | 866,265 |
| 7 Jul 2023 | HKD | 265.8 | 265.8 | 256.8 | 262.4 | 262.4 | -7.4 (-2.74%) | 1,360,937 |
| 6 Jul 2023 | HKD | 273.2 | 274.2 | 267.4 | 269.8 | 269.8 | -5.6 (-2.03%) | 1,321,342 |
| 5 Jul 2023 | HKD | 284 | 284 | 274.4 | 275.4 | 275.4 | -8.6 (-3.03%) | 771,293 |
