| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 48 | 48.7 | 46.8 | 48 | 48 | 0.0 (0.0%) | 3,545,600 |
| 30 May 2022 | HKD | 50 | 50.15 | 47.3 | 48 | 48 | -1.5 (-3.03%) | 4,031,200 |
| 27 May 2022 | HKD | 50 | 50.5 | 48.6 | 49.5 | 49.5 | +0.1 (+0.20%) | 2,412,880 |
| 26 May 2022 | HKD | 49.75 | 50.95 | 48.6 | 49.4 | 49.4 | -0.3 (-0.60%) | 2,290,200 |
| 25 May 2022 | HKD | 48 | 52.6 | 47.8 | 49.7 | 49.7 | +1.7 (+3.54%) | 6,017,552 |
| 24 May 2022 | HKD | 58 | 58 | 46.95 | 48 | 48 | -7 (-12.73%) | 16,924,300 |
| 23 May 2022 | HKD | 58 | 58 | 53.9 | 55 | 55 | -3 (-5.17%) | 4,581,315 |
| 20 May 2022 | HKD | 60 | 61.5 | 56.4 | 58 | 58 | -0.2 (-0.34%) | 5,038,105 |
| 19 May 2022 | HKD | 55 | 59.9 | 54.75 | 58.2 | 58.2 | +3.05 (+5.53%) | 6,890,778 |
| 18 May 2022 | HKD | 53.95 | 56.6 | 53.5 | 55.15 | 55.15 | +1.3 (+2.41%) | 6,706,600 |
| 17 May 2022 | HKD | 61.2 | 61.3 | 53.45 | 53.85 | 53.85 | -5.15 (-8.73%) | 8,108,070 |
| 16 May 2022 | HKD | 65.35 | 65.35 | 57.85 | 59 | 59 | -4.5 (-7.09%) | 5,578,600 |
| 13 May 2022 | HKD | 66 | 66 | 61.5 | 63.5 | 63.5 | +0.05 (+0.08%) | 5,613,681 |
| 12 May 2022 | HKD | 64.4 | 68.65 | 62.1 | 63.45 | 63.45 | +0.35 (+0.55%) | 11,586,800 |
| 11 May 2022 | HKD | 60 | 68.5 | 59.2 | 63.1 | 63.1 | +4.2 (+7.13%) | 8,560,480 |
| 10 May 2022 | HKD | 60.1 | 63.45 | 57.65 | 58.9 | 58.9 | +0.15 (+0.26%) | 5,975,464 |
| 6 May 2022 | HKD | 58.95 | 60.55 | 57.75 | 58.75 | 58.75 | -1.85 (-3.05%) | 2,933,268 |
| 5 May 2022 | HKD | 57.85 | 61.95 | 57.5 | 60.6 | 60.6 | +2.6 (+4.48%) | 5,935,779 |
| 4 May 2022 | HKD | 58.9 | 59.3 | 56.75 | 58 | 58 | -0.75 (-1.28%) | 1,801,379 |
| 3 May 2022 | HKD | 55.95 | 60 | 53.45 | 58.75 | 58.75 | +2.45 (+4.35%) | 3,010,650 |
| 29 Apr 2022 | HKD | 57.25 | 57.65 | 55.25 | 56.3 | 56.3 | -1.15 (-2.00%) | 1,308,200 |
| 28 Apr 2022 | HKD | 52.85 | 58.8 | 49.65 | 57.45 | 57.45 | +4.5 (+8.50%) | 3,579,800 |
| 27 Apr 2022 | HKD | 52.9 | 53.15 | 50.2 | 52.95 | 52.95 | -0.3 (-0.56%) | 2,224,600 |
| 26 Apr 2022 | HKD | 52.15 | 54.4 | 52.15 | 53.25 | 53.25 | +1.1 (+2.11%) | 1,884,400 |
| 25 Apr 2022 | HKD | 49.35 | 53.05 | 48.85 | 52.15 | 52.15 | +1.2 (+2.36%) | 2,736,800 |
| 22 Apr 2022 | HKD | 51.25 | 51.25 | 49.25 | 50.95 | 50.95 | -0.3 (-0.59%) | 1,625,200 |
| 21 Apr 2022 | HKD | 51.3 | 54 | 50.45 | 51.25 | 51.25 | -0.05 (-0.10%) | 2,939,000 |
| 20 Apr 2022 | HKD | 54.9 | 54.9 | 50.95 | 51.3 | 51.3 | -2.85 (-5.26%) | 2,302,561 |
| 19 Apr 2022 | HKD | 53.6 | 56 | 53.15 | 54.15 | 54.15 | +3.7 (+7.33%) | 5,372,600 |
| 14 Apr 2022 | HKD | 47.5 | 51.9 | 47.5 | 50.45 | 50.45 | +2.95 (+6.21%) | 2,248,000 |
