| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | HKD | 19.6 | 19.6 | 19.04 | 19.38 | 19.38 | -0.14 (-0.72%) | 1,577,042 |
| 5 Jun 2023 | HKD | 19.82 | 19.82 | 19.32 | 19.52 | 19.52 | -0.24 (-1.21%) | 1,142,000 |
| 2 Jun 2023 | HKD | 19.2 | 19.88 | 19.2 | 19.76 | 19.76 | +0.72 (+3.78%) | 2,725,655 |
| 1 Jun 2023 | HKD | 19.02 | 19.6 | 18.96 | 19.04 | 19.04 | +0.04 (+0.21%) | 1,212,088 |
| 31 May 2023 | HKD | 19.7 | 19.7 | 18.66 | 19 | 19 | -0.9 (-4.52%) | 2,715,226 |
| 30 May 2023 | HKD | 20 | 20.3 | 19.4 | 19.9 | 19.9 | 0.0 (0.0%) | 2,690,500 |
| 29 May 2023 | HKD | 20.95 | 21.15 | 19.8 | 19.9 | 19.9 | -0.25 (-1.24%) | 2,456,000 |
| 25 May 2023 | HKD | 20.35 | 20.4 | 19.4 | 20.15 | 20.15 | -0.45 (-2.18%) | 2,030,500 |
| 24 May 2023 | HKD | 20.65 | 21.15 | 20.45 | 20.6 | 20.6 | -0.3 (-1.44%) | 976,500 |
| 23 May 2023 | HKD | 20.6 | 21.35 | 20.5 | 20.9 | 20.9 | +0.3 (+1.46%) | 1,181,000 |
| 22 May 2023 | HKD | 20 | 21 | 20 | 20.6 | 20.6 | +0.35 (+1.73%) | 843,000 |
| 19 May 2023 | HKD | 20.3 | 20.5 | 19.86 | 20.25 | 20.25 | -0.45 (-2.17%) | 2,001,000 |
| 18 May 2023 | HKD | 20.9 | 21.25 | 20.6 | 20.7 | 20.7 | -0.2 (-0.96%) | 1,397,624 |
| 17 May 2023 | HKD | 21.9 | 21.95 | 20.65 | 20.9 | 20.9 | -1.2 (-5.43%) | 2,975,500 |
| 16 May 2023 | HKD | 22.3 | 22.9 | 22 | 22.1 | 22.1 | +0.2 (+0.91%) | 1,613,500 |
| 15 May 2023 | HKD | 21.15 | 22.2 | 21.15 | 21.9 | 21.9 | +0.3 (+1.39%) | 1,946,328 |
| 12 May 2023 | HKD | 22.4 | 22.5 | 21.55 | 21.6 | 21.6 | -0.75 (-3.36%) | 1,694,000 |
| 11 May 2023 | HKD | 22.7 | 23.1 | 22.1 | 22.35 | 22.35 | -0.25 (-1.11%) | 1,591,000 |
| 10 May 2023 | HKD | 22.65 | 23 | 22.05 | 22.6 | 22.6 | -0.4 (-1.74%) | 2,311,770 |
| 9 May 2023 | HKD | 24.5 | 24.5 | 22.6 | 23 | 23 | -1.65 (-6.69%) | 3,278,740 |
| 8 May 2023 | HKD | 25.3 | 26 | 24.05 | 24.65 | 24.65 | -0.5 (-1.99%) | 2,056,930 |
| 5 May 2023 | HKD | 24.5 | 26.15 | 24.35 | 25.15 | 25.15 | +0.8 (+3.29%) | 2,359,500 |
| 4 May 2023 | HKD | 23.35 | 24.45 | 23.2 | 24.35 | 24.35 | +1 (+4.28%) | 2,309,800 |
| 3 May 2023 | HKD | 23.05 | 23.55 | 22.75 | 23.35 | 23.35 | -0.25 (-1.06%) | 721,000 |
| 2 May 2023 | HKD | 24 | 24.2 | 23.1 | 23.6 | 23.6 | -0.45 (-1.87%) | 719,414 |
| 28 Apr 2023 | HKD | 24.2 | 25.1 | 23.95 | 24.05 | 24.05 | -0.05 (-0.21%) | 1,450,102 |
| 27 Apr 2023 | HKD | 23.85 | 24.25 | 23.15 | 24.1 | 24.1 | -0.2 (-0.82%) | 1,933,500 |
| 26 Apr 2023 | HKD | 24.3 | 24.6 | 23.35 | 24.3 | 24.3 | -0.65 (-2.61%) | 4,477,006 |
| 25 Apr 2023 | HKD | 26.35 | 26.35 | 24.6 | 24.95 | 24.95 | -1.5 (-5.67%) | 2,825,000 |
| 24 Apr 2023 | HKD | 26 | 27.2 | 25.7 | 26.45 | 26.45 | +0.35 (+1.34%) | 2,300,000 |
