| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 3.06 | 3.15 | 3.04 | 3.15 | 3.15 | +0.09 (+2.94%) | 27,830,526 |
| 30 May 2022 | HKD | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 10,167,205 |
| 27 May 2022 | HKD | 3.04 | 3.05 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 8,543,232 |
| 26 May 2022 | HKD | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | +0.04 (+1.34%) | 9,532,852 |
| 25 May 2022 | HKD | 2.98 | 2.99 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 7,239,043 |
| 24 May 2022 | HKD | 2.98 | 3 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 8,974,695 |
| 23 May 2022 | HKD | 2.95 | 3 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 10,142,094 |
| 20 May 2022 | HKD | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | +0.04 (+1.37%) | 6,863,590 |
| 19 May 2022 | HKD | 2.91 | 2.95 | 2.86 | 2.93 | 2.93 | 0.0 (0.0%) | 9,185,051 |
| 18 May 2022 | HKD | 2.92 | 2.95 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 15,516,915 |
| 17 May 2022 | HKD | 2.9 | 2.92 | 2.88 | 2.92 | 2.92 | +0.03 (+1.04%) | 9,737,909 |
| 16 May 2022 | HKD | 2.88 | 2.9 | 2.87 | 2.89 | 2.89 | +0.01 (+0.35%) | 5,559,523 |
| 13 May 2022 | HKD | 2.86 | 2.9 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 4,998,855 |
| 12 May 2022 | HKD | 2.89 | 2.89 | 2.84 | 2.85 | 2.85 | -0.02 (-0.70%) | 8,521,132 |
| 11 May 2022 | HKD | 2.87 | 2.91 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 6,804,728 |
| 10 May 2022 | HKD | 2.85 | 2.89 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 9,544,451 |
| 6 May 2022 | HKD | 2.9 | 2.91 | 2.86 | 2.88 | 2.88 | -0.05 (-1.71%) | 19,528,110 |
| 5 May 2022 | HKD | 2.95 | 2.96 | 2.91 | 2.93 | 2.93 | -0.02 (-0.68%) | 10,270,715 |
| 4 May 2022 | HKD | 2.95 | 2.95 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 2,997,505 |
| 3 May 2022 | HKD | 2.92 | 2.97 | 2.85 | 2.95 | 2.95 | +0.02 (+0.68%) | 16,526,339 |
| 29 Apr 2022 | HKD | 2.93 | 2.93 | 2.85 | 2.93 | 2.93 | +0.01 (+0.34%) | 27,522,901 |
| 28 Apr 2022 | HKD | 2.88 | 2.93 | 2.87 | 2.92 | 2.92 | +0.06 (+2.10%) | 30,901,550 |
| 27 Apr 2022 | HKD | 2.8 | 2.88 | 2.78 | 2.86 | 2.86 | +0.06 (+2.14%) | 29,436,800 |
| 26 Apr 2022 | HKD | 2.8 | 2.83 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 11,868,052 |
| 25 Apr 2022 | HKD | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 20,573,856 |
| 22 Apr 2022 | HKD | 2.84 | 2.89 | 2.82 | 2.87 | 2.87 | 0.0 (0.0%) | 34,206,586 |
| 21 Apr 2022 | HKD | 2.9 | 2.92 | 2.85 | 2.87 | 2.87 | -0.03 (-1.03%) | 21,285,507 |
| 20 Apr 2022 | HKD | 2.92 | 2.95 | 2.89 | 2.9 | 2.9 | 0.0 (0.0%) | 23,858,953 |
| 19 Apr 2022 | HKD | 2.91 | 2.94 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 43,668,502 |
| 14 Apr 2022 | HKD | 2.93 | 2.94 | 2.89 | 2.93 | 2.93 | +0.01 (+0.34%) | 48,431,400 |
