| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 13.24 | 13.26 | 12.72 | 12.74 | 12.74 | -0.32 (-2.45%) | 26,618,863 |
| 30 May 2022 | HKD | 12.7 | 13.18 | 12.7 | 13.06 | 13.06 | +0.2 (+1.56%) | 7,173,669 |
| 27 May 2022 | HKD | 12.74 | 13.16 | 12.64 | 12.86 | 12.86 | +0.06 (+0.47%) | 8,459,476 |
| 26 May 2022 | HKD | 12.8 | 12.86 | 12.36 | 12.8 | 12.8 | -0.04 (-0.31%) | 5,395,894 |
| 25 May 2022 | HKD | 13.02 | 13.26 | 12.48 | 12.84 | 12.84 | -0.4 (-3.02%) | 16,896,963 |
| 24 May 2022 | HKD | 13.44 | 13.5 | 13 | 13.24 | 13.24 | -0.74 (-5.29%) | 30,684,825 |
| 23 May 2022 | HKD | 14.14 | 14.36 | 13.6 | 13.98 | 13.98 | -0.16 (-1.13%) | 8,433,831 |
| 20 May 2022 | HKD | 13.74 | 14.36 | 13.32 | 14.14 | 14.14 | +0.5 (+3.67%) | 13,009,064 |
| 19 May 2022 | HKD | 13.08 | 13.8 | 12.92 | 13.64 | 13.64 | +0.22 (+1.64%) | 6,388,594 |
| 18 May 2022 | HKD | 12.8 | 13.72 | 12.58 | 13.42 | 13.42 | +0.84 (+6.68%) | 19,715,305 |
| 17 May 2022 | HKD | 11.98 | 12.92 | 11.98 | 12.58 | 12.58 | +0.6 (+5.01%) | 10,272,917 |
| 16 May 2022 | HKD | 11.86 | 12.04 | 11.5 | 11.98 | 11.98 | +0.32 (+2.74%) | 4,912,493 |
| 13 May 2022 | HKD | 11.88 | 11.96 | 11.42 | 11.66 | 11.66 | -0.02 (-0.17%) | 2,828,209 |
| 12 May 2022 | HKD | 11.68 | 11.86 | 11.34 | 11.68 | 11.68 | 0.0 (0.0%) | 3,179,456 |
| 11 May 2022 | HKD | 11.5 | 12.12 | 11.34 | 11.68 | 11.68 | +0.2 (+1.74%) | 4,441,375 |
| 10 May 2022 | HKD | 11.3 | 11.66 | 10.8 | 11.48 | 11.48 | -0.18 (-1.54%) | 4,838,405 |
| 6 May 2022 | HKD | 11.4 | 11.82 | 11.4 | 11.66 | 11.66 | -0.22 (-1.85%) | 5,610,631 |
| 5 May 2022 | HKD | 12.06 | 12.18 | 11.7 | 11.88 | 11.88 | 0.0 (0.0%) | 9,967,682 |
| 4 May 2022 | HKD | 12.1 | 12.1 | 11.52 | 11.88 | 11.88 | -0.12 (-1%) | 2,514,706 |
| 3 May 2022 | HKD | 11.94 | 12.1 | 11.5 | 12 | 12 | +0.04 (+0.33%) | 2,804,796 |
| 29 Apr 2022 | HKD | 11.88 | 12 | 11.3 | 11.96 | 11.96 | +0.06 (+0.50%) | 3,171,600 |
| 28 Apr 2022 | HKD | 11.9 | 12.04 | 11.16 | 11.9 | 11.9 | +0.18 (+1.54%) | 5,615,414 |
| 27 Apr 2022 | HKD | 11.48 | 11.84 | 10.98 | 11.72 | 11.72 | +0.2 (+1.74%) | 7,398,037 |
| 26 Apr 2022 | HKD | 11.1 | 11.66 | 10.94 | 11.52 | 11.52 | +0.42 (+3.78%) | 7,103,039 |
| 25 Apr 2022 | HKD | 11.58 | 11.58 | 10.8 | 11.1 | 11.1 | -0.5 (-4.31%) | 4,791,754 |
| 22 Apr 2022 | HKD | 11.56 | 11.68 | 11.2 | 11.6 | 11.6 | -0.02 (-0.17%) | 3,323,118 |
| 21 Apr 2022 | HKD | 12.2 | 12.2 | 11.5 | 11.62 | 11.62 | -0.46 (-3.81%) | 3,799,000 |
| 20 Apr 2022 | HKD | 11.9 | 12.36 | 11.72 | 12.08 | 12.08 | +0.24 (+2.03%) | 5,501,650 |
| 19 Apr 2022 | HKD | 12.68 | 12.68 | 11.66 | 11.84 | 11.84 | -0.4 (-3.27%) | 3,258,000 |
| 14 Apr 2022 | HKD | 12.2 | 12.48 | 12.14 | 12.24 | 12.24 | +0.22 (+1.83%) | 2,976,000 |
