| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 10.2 | 10.28 | 10.04 | 10.22 | 10.22 | +0.16 (+1.59%) | 1,296,820 |
| 30 May 2022 | HKD | 9.8 | 10.08 | 9.72 | 10.06 | 10.06 | +0.35 (+3.60%) | 858,939 |
| 27 May 2022 | HKD | 9.61 | 9.9 | 9.57 | 9.71 | 9.71 | +0.18 (+1.89%) | 1,087,721 |
| 26 May 2022 | HKD | 9 | 9.56 | 8.97 | 9.53 | 9.53 | +0.53 (+5.89%) | 1,615,018 |
| 25 May 2022 | HKD | 9 | 9.05 | 8.94 | 9 | 9 | 0.0 (0.0%) | 1,610,000 |
| 24 May 2022 | HKD | 9.29 | 9.43 | 8.9 | 9 | 9 | -0.17 (-1.85%) | 1,016,385 |
| 23 May 2022 | HKD | 9 | 9.24 | 9 | 9.17 | 9.17 | +0.04 (+0.44%) | 572,071 |
| 20 May 2022 | HKD | 9.12 | 9.24 | 9.01 | 9.13 | 9.13 | +0.17 (+1.90%) | 310,000 |
| 19 May 2022 | HKD | 9.03 | 9.03 | 8.75 | 8.96 | 8.96 | -0.14 (-1.54%) | 1,084,025 |
| 18 May 2022 | HKD | 9.26 | 9.31 | 9.01 | 9.1 | 9.1 | -0.19 (-2.05%) | 1,691,500 |
| 17 May 2022 | HKD | 9.1 | 9.3 | 8.86 | 9.29 | 9.29 | +0.31 (+3.45%) | 1,189,500 |
| 16 May 2022 | HKD | 8.97 | 9.01 | 8.85 | 8.98 | 8.98 | +0.11 (+1.24%) | 916,000 |
| 13 May 2022 | HKD | 8.29 | 8.91 | 8.24 | 8.87 | 8.87 | +0.57 (+6.87%) | 1,912,785 |
| 12 May 2022 | HKD | 8.52 | 8.52 | 8.23 | 8.3 | 8.3 | -0.19 (-2.24%) | 1,054,114 |
| 11 May 2022 | HKD | 8.58 | 8.76 | 8.43 | 8.49 | 8.49 | -0.09 (-1.05%) | 760,000 |
| 10 May 2022 | HKD | 8.81 | 8.81 | 8.5 | 8.58 | 8.58 | -0.22 (-2.50%) | 1,351,000 |
| 6 May 2022 | HKD | 9 | 9.11 | 8.72 | 8.8 | 8.8 | -0.45 (-4.86%) | 1,906,084 |
| 5 May 2022 | HKD | 8.9 | 9.28 | 8.85 | 9.25 | 9.25 | +0.43 (+4.88%) | 1,582,500 |
| 4 May 2022 | HKD | 8.99 | 9.02 | 8.79 | 8.82 | 8.82 | -0.12 (-1.34%) | 1,483,000 |
| 3 May 2022 | HKD | 9 | 9.04 | 8.67 | 8.94 | 8.94 | -0.03 (-0.33%) | 1,375,076 |
| 29 Apr 2022 | HKD | 8.84 | 9 | 8.82 | 8.97 | 8.97 | 0.0 (0.0%) | 3,314,769 |
| 28 Apr 2022 | HKD | 8.94 | 9 | 8.8 | 8.97 | 8.97 | +0.15 (+1.70%) | 667,000 |
| 27 Apr 2022 | HKD | 8.98 | 8.98 | 8.6 | 8.82 | 8.82 | -0.21 (-2.33%) | 1,157,111 |
| 26 Apr 2022 | HKD | 9.48 | 9.48 | 9.01 | 9.03 | 9.03 | -0.45 (-4.75%) | 467,637 |
| 25 Apr 2022 | HKD | 9.85 | 9.85 | 9.42 | 9.48 | 9.48 | -0.33 (-3.36%) | 718,859 |
| 22 Apr 2022 | HKD | 9.86 | 9.86 | 9.66 | 9.81 | 9.81 | -0.01 (-0.10%) | 486,229 |
| 21 Apr 2022 | HKD | 9.6 | 9.87 | 9.57 | 9.82 | 9.82 | +0.19 (+1.97%) | 833,255 |
| 20 Apr 2022 | HKD | 10.22 | 10.22 | 9.63 | 9.63 | 9.63 | -0.63 (-6.14%) | 1,717,793 |
| 19 Apr 2022 | HKD | 10.32 | 10.42 | 10.2 | 10.26 | 10.26 | -0.18 (-1.72%) | 417,350 |
| 14 Apr 2022 | HKD | 10.16 | 10.6 | 10.16 | 10.44 | 10.44 | +0.22 (+2.15%) | 565,955 |
