| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | HKD | 11.78 | 12.04 | 11.48 | 11.84 | 11.84 | +0.26 (+2.25%) | 7,557,065 |
| 31 May 2023 | HKD | 11.66 | 11.66 | 11.28 | 11.58 | 11.58 | +0.04 (+0.35%) | 9,780,708 |
| 30 May 2023 | HKD | 11.98 | 12 | 11.26 | 11.54 | 11.54 | -0.36 (-3.03%) | 5,121,200 |
| 29 May 2023 | HKD | 12.24 | 12.48 | 11.82 | 11.9 | 11.9 | -0.12 (-1.00%) | 2,317,600 |
| 25 May 2023 | HKD | 12.18 | 12.26 | 11.86 | 12.02 | 12.02 | -0.14 (-1.15%) | 4,613,635 |
| 24 May 2023 | HKD | 12.5 | 12.5 | 12.1 | 12.16 | 12.16 | -0.46 (-3.65%) | 3,827,200 |
| 23 May 2023 | HKD | 12.48 | 12.78 | 12.32 | 12.62 | 12.62 | +0.44 (+3.61%) | 7,853,208 |
| 22 May 2023 | HKD | 12.22 | 12.28 | 12.02 | 12.18 | 12.18 | -0.08 (-0.65%) | 2,987,451 |
| 19 May 2023 | HKD | 12.3 | 12.5 | 12.04 | 12.26 | 12.26 | -0.06 (-0.49%) | 3,329,646 |
| 18 May 2023 | HKD | 12.4 | 12.66 | 12.2 | 12.32 | 12.32 | -0.08 (-0.65%) | 2,323,543 |
| 17 May 2023 | HKD | 12.66 | 12.72 | 12.32 | 12.4 | 12.4 | -0.34 (-2.67%) | 3,249,754 |
| 16 May 2023 | HKD | 12.82 | 13.06 | 12.6 | 12.74 | 12.74 | -0.08 (-0.62%) | 1,736,400 |
| 15 May 2023 | HKD | 12.6 | 12.86 | 12.54 | 12.82 | 12.82 | +0.2 (+1.58%) | 4,016,073 |
| 12 May 2023 | HKD | 12.7 | 12.88 | 12.62 | 12.62 | 12.62 | -0.28 (-2.17%) | 3,935,937 |
| 11 May 2023 | HKD | 12.94 | 13.04 | 12.6 | 12.9 | 12.9 | +0.08 (+0.62%) | 4,853,306 |
| 10 May 2023 | HKD | 12.64 | 13.08 | 12.62 | 12.82 | 12.82 | +0.1 (+0.79%) | 4,658,400 |
| 9 May 2023 | HKD | 13.28 | 13.36 | 12.64 | 12.72 | 12.72 | -0.76 (-5.64%) | 5,088,037 |
| 8 May 2023 | HKD | 13.68 | 13.8 | 13.38 | 13.48 | 13.48 | -0.08 (-0.59%) | 3,581,008 |
| 5 May 2023 | HKD | 13.26 | 13.66 | 13.26 | 13.56 | 13.56 | +0.12 (+0.89%) | 4,808,800 |
| 4 May 2023 | HKD | 13.44 | 13.62 | 13.08 | 13.44 | 13.44 | +0.32 (+2.44%) | 7,586,989 |
| 3 May 2023 | HKD | 13.28 | 13.28 | 13 | 13.12 | 13.12 | -0.16 (-1.20%) | 2,339,148 |
| 2 May 2023 | HKD | 13.44 | 13.56 | 13.1 | 13.28 | 13.28 | -0.06 (-0.45%) | 5,296,036 |
| 28 Apr 2023 | HKD | 13.36 | 13.5 | 13.2 | 13.34 | 13.34 | -0.14 (-1.04%) | 2,404,000 |
| 27 Apr 2023 | HKD | 13.44 | 13.62 | 13.12 | 13.48 | 13.48 | +0.04 (+0.30%) | 3,264,899 |
| 26 Apr 2023 | HKD | 13.16 | 13.54 | 13.08 | 13.44 | 13.44 | +0.28 (+2.13%) | 5,770,079 |
| 25 Apr 2023 | HKD | 13.34 | 13.34 | 12.86 | 13.16 | 13.16 | -0.06 (-0.45%) | 5,471,966 |
| 24 Apr 2023 | HKD | 13.24 | 13.36 | 12.98 | 13.22 | 13.22 | +0.06 (+0.46%) | 5,245,426 |
| 21 Apr 2023 | HKD | 13.3 | 13.5 | 13.1 | 13.16 | 13.16 | -0.1 (-0.75%) | 6,011,292 |
| 20 Apr 2023 | HKD | 14 | 14.18 | 13.24 | 13.26 | 13.26 | -0.42 (-3.07%) | 3,197,400 |
| 19 Apr 2023 | HKD | 13.52 | 13.72 | 13.42 | 13.68 | 13.68 | -0.12 (-0.87%) | 1,376,948 |
