| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 40 | 40 | 38.2 | 38.65 | 38.65 | -1.55 (-3.86%) | 7,829,917 |
| 30 May 2023 | HKD | 39.7 | 40.7 | 39.45 | 40.2 | 40.2 | +0.05 (+0.12%) | 3,010,154 |
| 29 May 2023 | HKD | 39.15 | 40.8 | 39.15 | 40.15 | 40.15 | +0.25 (+0.63%) | 1,965,279 |
| 25 May 2023 | HKD | 40.8 | 40.8 | 39.4 | 39.9 | 39.9 | -1.35 (-3.27%) | 2,825,421 |
| 24 May 2023 | HKD | 40.95 | 41.55 | 40.6 | 41.25 | 41.25 | +0.3 (+0.73%) | 3,545,011 |
| 23 May 2023 | HKD | 40.2 | 41.05 | 40.2 | 40.95 | 40.95 | +0.6 (+1.49%) | 2,848,013 |
| 22 May 2023 | HKD | 40.05 | 40.65 | 39.5 | 40.35 | 40.35 | +0.3 (+0.75%) | 1,881,357 |
| 19 May 2023 | HKD | 40.55 | 40.55 | 38.8 | 40.05 | 40.05 | -0.2 (-0.50%) | 2,324,216 |
| 18 May 2023 | HKD | 40.8 | 41.15 | 39.6 | 40.25 | 40.25 | -0.4 (-0.98%) | 2,016,588 |
| 17 May 2023 | HKD | 41.6 | 41.7 | 40.4 | 40.65 | 40.65 | -1 (-2.40%) | 2,723,070 |
| 16 May 2023 | HKD | 42.95 | 43.05 | 41.4 | 41.65 | 41.65 | -1.3 (-3.03%) | 2,262,851 |
| 15 May 2023 | HKD | 41.75 | 43.4 | 41.2 | 42.95 | 42.95 | +0.95 (+2.26%) | 1,804,647 |
| 12 May 2023 | HKD | 42.55 | 42.6 | 41.8 | 42 | 42 | -0.45 (-1.06%) | 1,148,079 |
| 11 May 2023 | HKD | 42.85 | 42.85 | 42.05 | 42.45 | 42.45 | -0.05 (-0.12%) | 1,926,461 |
| 10 May 2023 | HKD | 42.5 | 42.85 | 42 | 42.5 | 42.5 | +0.05 (+0.12%) | 2,896,995 |
| 9 May 2023 | HKD | 42.2 | 42.6 | 42.1 | 42.45 | 42.45 | +0.45 (+1.07%) | 2,596,679 |
| 8 May 2023 | HKD | 42.3 | 42.65 | 41.75 | 42 | 42 | -0.4 (-0.94%) | 3,277,522 |
| 5 May 2023 | HKD | 44.25 | 44.45 | 41.95 | 42.4 | 42.4 | -1.35 (-3.09%) | 3,701,782 |
| 4 May 2023 | HKD | 44.45 | 44.65 | 43.35 | 43.75 | 43.75 | -0.6 (-1.35%) | 3,140,260 |
| 3 May 2023 | HKD | 44.85 | 44.85 | 43.95 | 44.35 | 44.35 | -0.65 (-1.44%) | 1,959,141 |
| 2 May 2023 | HKD | 45 | 46.35 | 44.45 | 45 | 45 | -0.1 (-0.22%) | 2,513,892 |
| 28 Apr 2023 | HKD | 44.8 | 45.35 | 44.5 | 45.1 | 45.1 | +0.95 (+2.15%) | 2,411,353 |
| 27 Apr 2023 | HKD | 44.2 | 44.35 | 43.55 | 44.15 | 44.15 | +0.35 (+0.80%) | 1,220,079 |
| 26 Apr 2023 | HKD | 43.5 | 44.25 | 43.5 | 43.8 | 43.8 | +0.75 (+1.74%) | 1,717,052 |
| 25 Apr 2023 | HKD | 44.2 | 44.55 | 43 | 43.05 | 43.05 | -1.15 (-2.60%) | 1,690,442 |
| 24 Apr 2023 | HKD | 44.25 | 44.3 | 43.9 | 44.2 | 44.2 | -0.3 (-0.67%) | 1,046,685 |
| 21 Apr 2023 | HKD | 44.75 | 45.15 | 44.25 | 44.5 | 44.5 | -0.3 (-0.67%) | 1,095,745 |
| 20 Apr 2023 | HKD | 44.9 | 45 | 44.05 | 44.8 | 44.8 | +0.55 (+1.24%) | 1,259,554 |
| 19 Apr 2023 | HKD | 45.05 | 45.1 | 44 | 44.25 | 44.25 | -0.8 (-1.78%) | 1,549,007 |
| 18 Apr 2023 | HKD | 45.8 | 45.95 | 44.7 | 45.05 | 45.05 | -0.9 (-1.96%) | 2,436,871 |
