| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2023 | HKD | 9.02 | 9.08 | 8.78 | 8.79 | 8.79 | -0.22 (-2.44%) | 45,957,739 |
| 25 May 2023 | HKD | 9.08 | 9.12 | 8.88 | 9.01 | 9.01 | -0.14 (-1.53%) | 48,456,667 |
| 24 May 2023 | HKD | 9.4 | 9.4 | 9.05 | 9.15 | 9.15 | -0.29 (-3.07%) | 43,992,953 |
| 23 May 2023 | HKD | 9.45 | 9.52 | 9.33 | 9.44 | 9.44 | -0.03 (-0.32%) | 23,862,418 |
| 22 May 2023 | HKD | 9.41 | 9.54 | 9.38 | 9.47 | 9.47 | +0.06 (+0.64%) | 17,493,896 |
| 19 May 2023 | HKD | 9.32 | 9.49 | 9.17 | 9.41 | 9.41 | +0.1 (+1.07%) | 21,611,398 |
| 18 May 2023 | HKD | 9.29 | 9.35 | 9.26 | 9.31 | 9.31 | +0.02 (+0.22%) | 19,025,723 |
| 17 May 2023 | HKD | 9.55 | 9.56 | 9.26 | 9.29 | 9.29 | -0.26 (-2.72%) | 20,110,369 |
| 16 May 2023 | HKD | 9.71 | 9.72 | 9.48 | 9.55 | 9.55 | -0.15 (-1.55%) | 15,609,903 |
| 15 May 2023 | HKD | 9.65 | 9.75 | 9.55 | 9.7 | 9.7 | +0.01 (+0.10%) | 19,527,978 |
| 12 May 2023 | HKD | 9.84 | 9.85 | 9.67 | 9.69 | 9.69 | -0.1 (-1.02%) | 27,017,406 |
| 11 May 2023 | HKD | 9.68 | 9.84 | 9.62 | 9.79 | 9.79 | +0.12 (+1.24%) | 29,862,111 |
| 10 May 2023 | HKD | 9.67 | 9.77 | 9.6 | 9.67 | 9.67 | +0.08 (+0.83%) | 43,584,574 |
| 9 May 2023 | HKD | 9.5 | 9.83 | 9.48 | 9.59 | 9.59 | +0.14 (+1.48%) | 57,373,548 |
| 8 May 2023 | HKD | 9.07 | 9.5 | 9.01 | 9.45 | 9.45 | +0.43 (+4.77%) | 36,561,391 |
| 5 May 2023 | HKD | 9.1 | 9.16 | 8.96 | 9.02 | 9.02 | -0.04 (-0.44%) | 43,145,338 |
| 4 May 2023 | HKD | 8.98 | 9.18 | 8.96 | 9.06 | 9.06 | +0.08 (+0.89%) | 36,762,021 |
| 3 May 2023 | HKD | 8.94 | 9.07 | 8.86 | 8.98 | 8.98 | -0.09 (-0.99%) | 17,730,012 |
| 2 May 2023 | HKD | 9.08 | 9.1 | 8.81 | 9.07 | 9.07 | -0.01 (-0.11%) | 22,916,270 |
| 28 Apr 2023 | HKD | 9.13 | 9.2 | 9.06 | 9.08 | 9.08 | -0.05 (-0.55%) | 39,916,550 |
| 27 Apr 2023 | HKD | 9.16 | 9.27 | 9.04 | 9.13 | 9.13 | -0.15 (-1.62%) | 24,435,597 |
| 26 Apr 2023 | HKD | 9.35 | 9.35 | 9.16 | 9.28 | 9.28 | -0.07 (-0.75%) | 17,226,726 |
| 25 Apr 2023 | HKD | 9.49 | 9.58 | 9.24 | 9.35 | 9.35 | -0.19 (-1.99%) | 20,383,832 |
| 24 Apr 2023 | HKD | 9.54 | 9.68 | 9.39 | 9.54 | 9.54 | -0.01 (-0.10%) | 30,078,732 |
| 21 Apr 2023 | HKD | 9.8 | 9.8 | 9.51 | 9.55 | 9.55 | -0.24 (-2.45%) | 35,342,403 |
| 20 Apr 2023 | HKD | 9.74 | 9.81 | 9.59 | 9.79 | 9.79 | +0.02 (+0.20%) | 29,258,921 |
| 19 Apr 2023 | HKD | 9.74 | 9.81 | 9.59 | 9.77 | 9.77 | +0.07 (+0.72%) | 46,187,157 |
| 18 Apr 2023 | HKD | 9.54 | 9.73 | 9.53 | 9.7 | 9.7 | +0.13 (+1.36%) | 36,516,927 |
| 17 Apr 2023 | HKD | 9.36 | 9.63 | 9.31 | 9.57 | 9.57 | +0.19 (+2.03%) | 50,843,190 |
| 14 Apr 2023 | HKD | 9.22 | 9.38 | 9.17 | 9.38 | 9.38 | +0.2 (+2.18%) | 54,034,713 |
