| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | HKD | 16.8 | 17 | 16.38 | 16.62 | 16.62 | -0.28 (-1.66%) | 2,403,646 |
| 24 May 2023 | HKD | 16.96 | 17.12 | 16.82 | 16.9 | 16.9 | -0.18 (-1.05%) | 1,646,378 |
| 23 May 2023 | HKD | 17.04 | 17.38 | 17.02 | 17.08 | 17.08 | -0.12 (-0.70%) | 2,178,190 |
| 22 May 2023 | HKD | 17.16 | 17.48 | 17.16 | 17.2 | 17.2 | 0.0 (0.0%) | 2,263,619 |
| 19 May 2023 | HKD | 16.9 | 17.36 | 16.9 | 17.2 | 17.2 | +0.08 (+0.47%) | 3,048,945 |
| 18 May 2023 | HKD | 16.72 | 17.32 | 16.72 | 17.12 | 17.12 | +0.42 (+2.51%) | 3,566,742 |
| 17 May 2023 | HKD | 16.8 | 17.04 | 16.66 | 16.7 | 16.7 | -0.24 (-1.42%) | 2,218,500 |
| 16 May 2023 | HKD | 16.7 | 17.14 | 16.66 | 16.94 | 16.94 | +0.18 (+1.07%) | 2,523,436 |
| 15 May 2023 | HKD | 16.88 | 16.88 | 16.26 | 16.76 | 16.76 | -0.18 (-1.06%) | 4,902,862 |
| 12 May 2023 | HKD | 17.32 | 17.32 | 16.82 | 16.94 | 16.94 | -0.38 (-2.19%) | 3,775,451 |
| 11 May 2023 | HKD | 17.48 | 17.48 | 17.1 | 17.32 | 17.32 | +0.12 (+0.70%) | 3,721,026 |
| 10 May 2023 | HKD | 16.92 | 17.26 | 16.64 | 17.2 | 17.2 | +0.28 (+1.65%) | 5,072,071 |
| 9 May 2023 | HKD | 17.18 | 17.22 | 16.84 | 16.92 | 16.92 | -0.04 (-0.24%) | 4,084,058 |
| 8 May 2023 | HKD | 16.74 | 17.22 | 16.74 | 16.96 | 16.96 | +0.26 (+1.56%) | 3,724,368 |
| 5 May 2023 | HKD | 16.54 | 16.86 | 16.54 | 16.7 | 16.7 | +0.04 (+0.24%) | 2,336,758 |
| 4 May 2023 | HKD | 16.66 | 16.76 | 16.42 | 16.66 | 16.66 | 0.0 (0.0%) | 2,671,774 |
| 3 May 2023 | HKD | 16.54 | 16.66 | 16.2 | 16.66 | 16.66 | +0.04 (+0.24%) | 1,400,530 |
| 2 May 2023 | HKD | 16.7 | 16.8 | 16.38 | 16.62 | 16.62 | +0.12 (+0.73%) | 1,984,559 |
| 28 Apr 2023 | HKD | 16.3 | 16.66 | 16.2 | 16.5 | 16.5 | +0.2 (+1.23%) | 3,086,697 |
| 27 Apr 2023 | HKD | 16.16 | 16.34 | 16.12 | 16.3 | 16.3 | 0.0 (0.0%) | 2,778,288 |
| 26 Apr 2023 | HKD | 16.16 | 16.44 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 3,107,470 |
| 25 Apr 2023 | HKD | 16.6 | 16.62 | 16 | 16.1 | 16.1 | -0.5 (-3.01%) | 4,940,973 |
| 24 Apr 2023 | HKD | 16.54 | 16.68 | 16.34 | 16.6 | 16.6 | +0.14 (+0.85%) | 4,918,395 |
| 21 Apr 2023 | HKD | 16.76 | 16.76 | 16.4 | 16.46 | 16.46 | -0.2 (-1.20%) | 5,425,733 |
| 20 Apr 2023 | HKD | 16.4 | 16.9 | 16.4 | 16.66 | 16.66 | +0.26 (+1.59%) | 6,867,596 |
| 19 Apr 2023 | HKD | 16.34 | 16.7 | 16.14 | 16.4 | 16.4 | -0.06 (-0.36%) | 5,037,468 |
| 18 Apr 2023 | HKD | 16.2 | 16.58 | 16.08 | 16.46 | 16.46 | +0.26 (+1.60%) | 6,481,264 |
| 17 Apr 2023 | HKD | 16.48 | 16.48 | 16.06 | 16.2 | 16.2 | -0.28 (-1.70%) | 6,014,693 |
| 14 Apr 2023 | HKD | 16.28 | 16.74 | 16.26 | 16.48 | 16.48 | +0.36 (+2.23%) | 10,129,288 |
| 13 Apr 2023 | HKD | 15.54 | 16.14 | 15.3 | 16.12 | 16.12 | +0.24 (+1.51%) | 14,946,449 |
