| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | HKD | 21.05 | 21.05 | 19.84 | 19.94 | 19.94 | -1.11 (-5.27%) | 2,278,309 |
| 5 Jun 2023 | HKD | 21.05 | 21.4 | 20.85 | 21.05 | 21.05 | +0.1 (+0.48%) | 1,209,000 |
| 2 Jun 2023 | HKD | 20.5 | 21.3 | 20.25 | 20.95 | 20.95 | +0.7 (+3.46%) | 1,549,000 |
| 1 Jun 2023 | HKD | 21.65 | 21.65 | 20.25 | 20.25 | 20.25 | -0.8 (-3.80%) | 2,528,385 |
| 31 May 2023 | HKD | 21.75 | 21.85 | 20.5 | 21.05 | 21.05 | -0.35 (-1.64%) | 4,531,808 |
| 30 May 2023 | HKD | 20.05 | 21.5 | 20.05 | 21.4 | 21.4 | +1.1 (+5.42%) | 2,922,000 |
| 29 May 2023 | HKD | 20.5 | 21.45 | 20 | 20.3 | 20.3 | -0.05 (-0.25%) | 3,838,000 |
| 25 May 2023 | HKD | 19.8 | 20.75 | 19.66 | 20.35 | 20.35 | +0.55 (+2.78%) | 3,129,000 |
| 24 May 2023 | HKD | 20.2 | 20.4 | 19.56 | 19.8 | 19.8 | -0.8 (-3.88%) | 3,656,000 |
| 23 May 2023 | HKD | 20.65 | 21.15 | 20.25 | 20.6 | 20.6 | -0.4 (-1.90%) | 2,925,000 |
| 22 May 2023 | HKD | 21.15 | 21.6 | 20.75 | 21 | 21 | -0.15 (-0.71%) | 2,223,000 |
| 19 May 2023 | HKD | 21.3 | 21.5 | 20.7 | 21.15 | 21.15 | -0.15 (-0.70%) | 2,122,000 |
| 18 May 2023 | HKD | 21.5 | 21.5 | 20.7 | 21.3 | 21.3 | +0.05 (+0.24%) | 2,265,114 |
| 17 May 2023 | HKD | 21.7 | 21.7 | 21.15 | 21.25 | 21.25 | -0.4 (-1.85%) | 1,936,420 |
| 16 May 2023 | HKD | 21.05 | 21.9 | 21.05 | 21.65 | 21.65 | +0.65 (+3.10%) | 2,762,000 |
| 15 May 2023 | HKD | 21.15 | 21.15 | 20.35 | 21 | 21 | +0.15 (+0.72%) | 2,613,140 |
| 12 May 2023 | HKD | 21.35 | 21.35 | 20.5 | 20.85 | 20.85 | -0.25 (-1.18%) | 3,352,000 |
| 11 May 2023 | HKD | 21.9 | 21.9 | 20.8 | 21.1 | 21.1 | -0.55 (-2.54%) | 2,310,050 |
| 10 May 2023 | HKD | 21.8 | 21.8 | 20.65 | 21.65 | 21.65 | +0.4 (+1.88%) | 1,921,600 |
| 9 May 2023 | HKD | 21.85 | 22 | 20.75 | 21.25 | 21.25 | -0.6 (-2.75%) | 3,802,400 |
| 8 May 2023 | HKD | 22.95 | 22.95 | 21.5 | 21.85 | 21.85 | -0.55 (-2.46%) | 3,514,682 |
| 5 May 2023 | HKD | 21.95 | 22.8 | 21.95 | 22.4 | 22.4 | +0.3 (+1.36%) | 1,199,006 |
| 4 May 2023 | HKD | 22.6 | 23.25 | 21.95 | 22.1 | 22.1 | -0.8 (-3.49%) | 2,742,000 |
| 3 May 2023 | HKD | 23.05 | 23.05 | 22.35 | 22.9 | 22.9 | -0.25 (-1.08%) | 1,556,000 |
| 2 May 2023 | HKD | 23.65 | 24.15 | 22.85 | 23.15 | 23.15 | -0.5 (-2.11%) | 822,000 |
| 28 Apr 2023 | HKD | 23.55 | 24 | 23.2 | 23.65 | 23.65 | +0.05 (+0.21%) | 1,763,788 |
| 27 Apr 2023 | HKD | 23.8 | 24 | 23.4 | 23.6 | 23.6 | -0.2 (-0.84%) | 1,850,472 |
| 26 Apr 2023 | HKD | 23.15 | 24.25 | 23.15 | 23.8 | 23.8 | +0.05 (+0.21%) | 1,826,000 |
| 25 Apr 2023 | HKD | 24.8 | 24.8 | 23.2 | 23.75 | 23.75 | -0.95 (-3.85%) | 3,739,992 |
| 24 Apr 2023 | HKD | 25.2 | 25.4 | 24.25 | 24.7 | 24.7 | -0.45 (-1.79%) | 2,210,816 |
