| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | HKD | 12.68 | 12.8 | 12.48 | 12.72 | 12.72 | +0.06 (+0.47%) | 4,272,433 |
| 1 Jun 2022 | HKD | 12.92 | 12.92 | 12.48 | 12.66 | 12.66 | -0.2 (-1.56%) | 5,188,737 |
| 31 May 2022 | HKD | 12.42 | 12.86 | 12.22 | 12.86 | 12.86 | +0.52 (+4.21%) | 11,565,244 |
| 30 May 2022 | HKD | 12.22 | 12.36 | 12.02 | 12.34 | 12.34 | +0.34 (+2.83%) | 2,561,426 |
| 27 May 2022 | HKD | 12.3 | 12.44 | 11.96 | 12 | 12 | -0.26 (-2.12%) | 1,411,176 |
| 26 May 2022 | HKD | 11.94 | 12.26 | 11.74 | 12.26 | 12.26 | +0.34 (+2.85%) | 3,208,171 |
| 25 May 2022 | HKD | 11.74 | 12.04 | 11.74 | 11.92 | 11.92 | +0.02 (+0.17%) | 1,531,588 |
| 24 May 2022 | HKD | 12.12 | 12.3 | 11.82 | 11.9 | 11.9 | -0.2 (-1.65%) | 2,374,717 |
| 23 May 2022 | HKD | 12.24 | 12.24 | 11.74 | 12.1 | 12.1 | -0.02 (-0.17%) | 2,055,817 |
| 20 May 2022 | HKD | 12.04 | 12.24 | 11.94 | 12.12 | 12.12 | +0.12 (+1%) | 3,886,005 |
| 19 May 2022 | HKD | 11.54 | 12.16 | 11.3 | 12 | 12 | +0.24 (+2.04%) | 6,777,978 |
| 18 May 2022 | HKD | 11.7 | 11.78 | 11.46 | 11.76 | 11.76 | +0.14 (+1.20%) | 1,977,633 |
| 17 May 2022 | HKD | 11.26 | 11.68 | 11.26 | 11.62 | 11.62 | +0.3 (+2.65%) | 2,887,766 |
| 16 May 2022 | HKD | 11.38 | 11.4 | 11.06 | 11.32 | 11.32 | -0.06 (-0.53%) | 2,060,207 |
| 13 May 2022 | HKD | 11.08 | 11.38 | 10.98 | 11.38 | 11.38 | +0.3 (+2.71%) | 3,015,713 |
| 12 May 2022 | HKD | 11.38 | 11.46 | 11.04 | 11.08 | 11.08 | -0.32 (-2.81%) | 2,671,915 |
| 11 May 2022 | HKD | 11.38 | 11.68 | 11.12 | 11.4 | 11.4 | +0.34 (+3.07%) | 4,840,660 |
| 10 May 2022 | HKD | 10.54 | 11.28 | 10.54 | 11.06 | 11.06 | +0.06 (+0.55%) | 5,501,535 |
| 6 May 2022 | HKD | 11.2 | 11.36 | 10.98 | 11 | 11 | -0.28 (-2.48%) | 3,790,499 |
| 5 May 2022 | HKD | 11.2 | 11.52 | 11.2 | 11.28 | 11.28 | +0.06 (+0.53%) | 2,407,122 |
| 4 May 2022 | HKD | 11.32 | 11.38 | 11.18 | 11.22 | 11.22 | -0.08 (-0.71%) | 1,960,676 |
| 3 May 2022 | HKD | 11.2 | 11.34 | 11 | 11.3 | 11.3 | +0.02 (+0.18%) | 3,450,085 |
| 29 Apr 2022 | HKD | 11.1 | 11.3 | 10.84 | 11.28 | 11.28 | +0.2 (+1.81%) | 4,946,467 |
| 28 Apr 2022 | HKD | 11.26 | 11.3 | 10.94 | 11.08 | 11.08 | -0.12 (-1.07%) | 4,362,406 |
| 27 Apr 2022 | HKD | 10.56 | 11.2 | 10.5 | 11.2 | 11.2 | +0.36 (+3.32%) | 9,166,633 |
| 26 Apr 2022 | HKD | 10.94 | 11.04 | 10.64 | 10.84 | 10.84 | -0.1 (-0.91%) | 6,945,901 |
| 25 Apr 2022 | HKD | 11.4 | 11.6 | 10.88 | 10.94 | 10.94 | -0.72 (-6.17%) | 11,707,759 |
| 22 Apr 2022 | HKD | 11.44 | 11.76 | 11.04 | 11.66 | 11.66 | +0.22 (+1.92%) | 16,516,156 |
| 21 Apr 2022 | HKD | 11.44 | 11.86 | 11.3 | 11.44 | 11.44 | -0.06 (-0.52%) | 10,325,801 |
| 20 Apr 2022 | HKD | 11.66 | 11.7 | 11.32 | 11.5 | 11.5 | -0.16 (-1.37%) | 5,611,013 |
