| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | HKD | 12.94 | 12.98 | 12.7 | 12.86 | 8.5733 | 0.0 (0.0%) | 318,160 |
| 1 Jun 2022 | HKD | 12.8 | 12.88 | 12.6 | 12.86 | 8.5733 | +0.12 (+0.94%) | 307,200 |
| 31 May 2022 | HKD | 12.62 | 12.74 | 12.48 | 12.74 | 8.4933 | +0.2 (+1.59%) | 979,900 |
| 30 May 2022 | HKD | 12.48 | 12.6 | 12.36 | 12.54 | 8.36 | +0.22 (+1.79%) | 262,372 |
| 27 May 2022 | HKD | 12.66 | 12.66 | 12.26 | 12.32 | 8.2133 | -0.08 (-0.65%) | 659,900 |
| 26 May 2022 | HKD | 12.16 | 12.42 | 11.82 | 12.4 | 8.2667 | +0.42 (+3.51%) | 797,880 |
| 25 May 2022 | HKD | 11.72 | 12.08 | 11.64 | 11.98 | 7.9867 | +0.32 (+2.74%) | 451,000 |
| 24 May 2022 | HKD | 11.78 | 11.92 | 11.62 | 11.66 | 7.7733 | -0.08 (-0.68%) | 300,900 |
| 23 May 2022 | HKD | 11.56 | 11.84 | 11.52 | 11.74 | 7.8267 | +0.18 (+1.56%) | 257,747 |
| 20 May 2022 | HKD | 11.34 | 11.66 | 11.2 | 11.56 | 7.7067 | +0.32 (+2.85%) | 429,188 |
| 19 May 2022 | HKD | 11.44 | 11.44 | 11.08 | 11.24 | 7.4933 | -0.14 (-1.23%) | 434,000 |
| 18 May 2022 | HKD | 11.3 | 11.5 | 11.18 | 11.38 | 7.5867 | +0.16 (+1.43%) | 645,823 |
| 17 May 2022 | HKD | 11.24 | 11.28 | 10.92 | 11.22 | 7.48 | +0.22 (+2%) | 270,500 |
| 16 May 2022 | HKD | 11.3 | 11.3 | 10.88 | 11 | 7.3333 | -0.04 (-0.36%) | 286,880 |
| 13 May 2022 | HKD | 11.02 | 11.12 | 10.88 | 11.04 | 7.36 | +0.16 (+1.47%) | 197,477 |
| 12 May 2022 | HKD | 10.92 | 10.94 | 10.7 | 10.88 | 7.2533 | -0.02 (-0.18%) | 207,400 |
| 11 May 2022 | HKD | 10.78 | 11.16 | 10.72 | 10.9 | 7.2667 | +0.12 (+1.11%) | 489,112 |
| 10 May 2022 | HKD | 10.72 | 10.88 | 10.36 | 10.78 | 7.1867 | 0.0 (0.0%) | 1,040,477 |
| 6 May 2022 | HKD | 11.14 | 11.32 | 10.76 | 10.78 | 7.1867 | -0.62 (-5.44%) | 958,069 |
| 5 May 2022 | HKD | 11.06 | 11.62 | 11.02 | 11.4 | 7.6 | +0.4 (+3.64%) | 1,027,400 |
| 4 May 2022 | HKD | 11.04 | 11.16 | 11 | 11 | 7.3333 | -0.04 (-0.36%) | 122,780 |
| 3 May 2022 | HKD | 11 | 11.2 | 10.84 | 11.04 | 7.36 | +0.14 (+1.28%) | 388,000 |
| 29 Apr 2022 | HKD | 10.8 | 11.06 | 10.5 | 10.9 | 7.2667 | +0.2 (+1.87%) | 684,500 |
| 28 Apr 2022 | HKD | 10.8 | 11 | 10.6 | 10.7 | 7.1333 | +0.1 (+0.94%) | 608,988 |
| 27 Apr 2022 | HKD | 10.72 | 10.88 | 10.56 | 10.6 | 7.0667 | -0.24 (-2.21%) | 571,060 |
| 26 Apr 2022 | HKD | 11.24 | 11.36 | 10.82 | 10.84 | 7.2267 | -0.36 (-3.21%) | 493,568 |
| 25 Apr 2022 | HKD | 11.88 | 11.88 | 11.18 | 11.2 | 7.4667 | -0.76 (-6.35%) | 457,191 |
| 22 Apr 2022 | HKD | 11.48 | 12.06 | 11.34 | 11.96 | 7.9733 | +0.44 (+3.82%) | 477,836 |
| 21 Apr 2022 | HKD | 11.98 | 12.02 | 11.48 | 11.52 | 7.68 | -0.5 (-4.16%) | 869,550 |
| 20 Apr 2022 | HKD | 12.04 | 12.22 | 12 | 12.02 | 8.0133 | -0.12 (-0.99%) | 374,204 |
