| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | HKD | 16.88 | 17.34 | 16.68 | 17.3 | 17.3 | +0.36 (+2.13%) | 3,555,200 |
| 22 May 2023 | HKD | 16.86 | 17.24 | 16.8 | 16.94 | 16.94 | +0.04 (+0.24%) | 1,920,000 |
| 19 May 2023 | HKD | 17.4 | 17.4 | 16.72 | 16.9 | 16.9 | -0.54 (-3.10%) | 6,398,000 |
| 18 May 2023 | HKD | 17.4 | 17.6 | 17.26 | 17.44 | 17.44 | +0.04 (+0.23%) | 3,076,400 |
| 17 May 2023 | HKD | 17.82 | 17.82 | 17.4 | 17.4 | 17.4 | -0.52 (-2.90%) | 4,095,600 |
| 16 May 2023 | HKD | 17.84 | 18 | 17.76 | 17.92 | 17.92 | -0.06 (-0.33%) | 2,944,300 |
| 15 May 2023 | HKD | 17.8 | 18.14 | 17.56 | 17.98 | 17.98 | +0.18 (+1.01%) | 4,189,600 |
| 12 May 2023 | HKD | 18.22 | 18.3 | 17.74 | 17.8 | 17.8 | -0.5 (-2.73%) | 4,269,200 |
| 11 May 2023 | HKD | 18.62 | 18.62 | 18.14 | 18.3 | 18.3 | -0.32 (-1.72%) | 3,937,070 |
| 10 May 2023 | HKD | 18.9 | 18.96 | 18.28 | 18.62 | 18.62 | -0.26 (-1.38%) | 5,742,000 |
| 9 May 2023 | HKD | 19.56 | 19.62 | 18.74 | 18.88 | 18.88 | -0.68 (-3.48%) | 5,317,870 |
| 8 May 2023 | HKD | 19.36 | 19.68 | 19.32 | 19.56 | 19.56 | +0.18 (+0.93%) | 3,669,600 |
| 5 May 2023 | HKD | 19.74 | 19.78 | 19.2 | 19.38 | 19.38 | -0.24 (-1.22%) | 2,001,600 |
| 4 May 2023 | HKD | 19.42 | 19.94 | 19.38 | 19.62 | 19.62 | +0.22 (+1.13%) | 5,635,377 |
| 3 May 2023 | HKD | 19.02 | 19.46 | 18.9 | 19.4 | 19.4 | +0.24 (+1.25%) | 1,465,600 |
| 2 May 2023 | HKD | 19.5 | 19.5 | 19 | 19.16 | 19.16 | -0.16 (-0.83%) | 1,326,752 |
| 28 Apr 2023 | HKD | 19 | 19.56 | 19 | 19.32 | 19.32 | +0.36 (+1.90%) | 4,195,800 |
| 27 Apr 2023 | HKD | 19.4 | 19.4 | 18.64 | 18.96 | 18.96 | -0.48 (-2.47%) | 6,194,700 |
| 26 Apr 2023 | HKD | 19 | 19.8 | 18.6 | 19.44 | 19.44 | +0.54 (+2.86%) | 6,231,005 |
| 25 Apr 2023 | HKD | 20.55 | 20.8 | 18.82 | 18.9 | 18.9 | -2.85 (-13.10%) | 22,976,000 |
| 24 Apr 2023 | HKD | 21.35 | 21.85 | 21 | 21.75 | 21.75 | +0.75 (+3.57%) | 4,935,627 |
| 21 Apr 2023 | HKD | 21.15 | 21.65 | 20.9 | 21 | 21 | -0.2 (-0.94%) | 3,828,000 |
| 20 Apr 2023 | HKD | 21 | 21.4 | 20.9 | 21.2 | 21.2 | +0.15 (+0.71%) | 2,856,400 |
| 19 Apr 2023 | HKD | 21.25 | 21.25 | 20.8 | 21.05 | 21.05 | -0.25 (-1.17%) | 2,348,000 |
| 18 Apr 2023 | HKD | 21.35 | 21.75 | 21.15 | 21.3 | 21.3 | -0.05 (-0.23%) | 4,574,400 |
| 17 Apr 2023 | HKD | 21.05 | 21.4 | 20.75 | 21.35 | 21.35 | +0.4 (+1.91%) | 3,264,616 |
| 14 Apr 2023 | HKD | 20.15 | 21.45 | 19.9 | 20.95 | 20.95 | +0.85 (+4.23%) | 9,950,400 |
| 13 Apr 2023 | HKD | 19.76 | 20.2 | 19.68 | 20.1 | 20.1 | +0.4 (+2.03%) | 6,549,331 |
| 12 Apr 2023 | HKD | 19.88 | 20.05 | 19.64 | 19.7 | 19.7 | -0.2 (-1.01%) | 3,350,600 |
| 11 Apr 2023 | HKD | 19.94 | 20.1 | 19.66 | 19.9 | 19.9 | +0.14 (+0.71%) | 5,119,965 |
