| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 17.48 | 17.78 | 17.28 | 17.74 | 17.74 | +0.48 (+2.78%) | 13,924,106 |
| 7 Jun 2022 | HKD | 17.58 | 17.6 | 16.96 | 17.26 | 17.26 | -0.2 (-1.15%) | 10,939,673 |
| 6 Jun 2022 | HKD | 17.32 | 17.46 | 16.96 | 17.46 | 17.46 | +0.14 (+0.81%) | 7,094,649 |
| 2 Jun 2022 | HKD | 16.92 | 17.34 | 16.86 | 17.32 | 17.32 | 0.0 (0.0%) | 6,212,663 |
| 1 Jun 2022 | HKD | 17.06 | 17.42 | 16.82 | 17.32 | 17.32 | +0.26 (+1.52%) | 8,210,060 |
| 31 May 2022 | HKD | 16.3 | 17.14 | 16.18 | 17.06 | 17.06 | +0.76 (+4.66%) | 16,472,157 |
| 30 May 2022 | HKD | 15.9 | 16.34 | 15.78 | 16.3 | 16.3 | +0.56 (+3.56%) | 10,490,332 |
| 27 May 2022 | HKD | 15.92 | 16.04 | 15.48 | 15.74 | 15.74 | +0.36 (+2.34%) | 8,887,838 |
| 26 May 2022 | HKD | 15.6 | 15.66 | 14.92 | 15.38 | 15.38 | -0.08 (-0.52%) | 7,622,368 |
| 25 May 2022 | HKD | 15.7 | 15.86 | 15.3 | 15.46 | 15.46 | -0.3 (-1.90%) | 8,687,370 |
| 24 May 2022 | HKD | 16.32 | 16.46 | 15.48 | 15.76 | 15.76 | -0.54 (-3.31%) | 10,747,069 |
| 23 May 2022 | HKD | 17.16 | 17.16 | 16.1 | 16.3 | 16.3 | -1.2 (-6.86%) | 18,423,693 |
| 20 May 2022 | HKD | 16.58 | 17.5 | 16.58 | 17.5 | 17.5 | +0.98 (+5.93%) | 7,300,008 |
| 19 May 2022 | HKD | 16.3 | 16.64 | 16.18 | 16.52 | 16.52 | -0.4 (-2.36%) | 6,277,837 |
| 18 May 2022 | HKD | 16.98 | 16.98 | 16.48 | 16.92 | 16.92 | -0.06 (-0.35%) | 4,611,036 |
| 17 May 2022 | HKD | 16.44 | 17.18 | 16.26 | 16.98 | 16.98 | +0.78 (+4.81%) | 14,732,425 |
| 16 May 2022 | HKD | 16.26 | 16.52 | 15.92 | 16.2 | 16.2 | -0.06 (-0.37%) | 6,964,460 |
| 13 May 2022 | HKD | 16.26 | 16.84 | 15.96 | 16.26 | 16.26 | +0.18 (+1.12%) | 15,275,355 |
| 12 May 2022 | HKD | 16.62 | 16.72 | 15.62 | 16.08 | 16.08 | -0.64 (-3.83%) | 10,805,150 |
| 11 May 2022 | HKD | 16.66 | 17.64 | 16.58 | 16.72 | 16.72 | +0.06 (+0.36%) | 8,869,200 |
| 10 May 2022 | HKD | 15.98 | 16.9 | 15.78 | 16.66 | 16.66 | +0.02 (+0.12%) | 7,976,375 |
| 6 May 2022 | HKD | 17.5 | 17.78 | 16.64 | 16.64 | 16.64 | -1.3 (-7.25%) | 7,702,339 |
| 5 May 2022 | HKD | 18.6 | 18.94 | 17.84 | 17.94 | 17.94 | -0.38 (-2.07%) | 6,333,524 |
| 4 May 2022 | HKD | 18.44 | 18.58 | 18.2 | 18.32 | 18.32 | -0.08 (-0.43%) | 3,787,258 |
| 3 May 2022 | HKD | 18 | 18.66 | 17.64 | 18.4 | 18.4 | -0.1 (-0.54%) | 5,311,154 |
| 29 Apr 2022 | HKD | 17 | 18.82 | 16.94 | 18.5 | 18.5 | +1.38 (+8.06%) | 18,429,449 |
| 28 Apr 2022 | HKD | 16.86 | 17.18 | 16.56 | 17.12 | 17.12 | +0.28 (+1.66%) | 6,104,820 |
| 27 Apr 2022 | HKD | 16.2 | 17.08 | 15.9 | 16.84 | 16.84 | +0.5 (+3.06%) | 11,178,552 |
| 26 Apr 2022 | HKD | 15.82 | 17 | 15.76 | 16.34 | 16.34 | +0.62 (+3.94%) | 11,770,685 |
| 25 Apr 2022 | HKD | 15.94 | 16.3 | 15.44 | 15.72 | 15.72 | -0.78 (-4.73%) | 8,284,887 |
