| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 11.52 | 11.58 | 11.32 | 11.36 | 11.36 | -0.16 (-1.39%) | 2,387,363 |
| 30 May 2022 | HKD | 11.42 | 11.62 | 11.32 | 11.52 | 11.52 | +0.18 (+1.59%) | 1,363,093 |
| 27 May 2022 | HKD | 11.32 | 11.36 | 11.28 | 11.34 | 11.34 | +0.1 (+0.89%) | 908,955 |
| 26 May 2022 | HKD | 11.26 | 11.36 | 11.24 | 11.24 | 11.24 | -0.02 (-0.18%) | 968,200 |
| 25 May 2022 | HKD | 11.24 | 11.38 | 11.22 | 11.26 | 11.26 | +0.06 (+0.54%) | 1,273,595 |
| 24 May 2022 | HKD | 11.26 | 11.3 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,910,407 |
| 23 May 2022 | HKD | 11.42 | 11.42 | 11.26 | 11.3 | 11.3 | -0.14 (-1.22%) | 530,895 |
| 20 May 2022 | HKD | 11.3 | 11.44 | 11.26 | 11.44 | 11.44 | +0.1 (+0.88%) | 450,049 |
| 19 May 2022 | HKD | 11.2 | 11.36 | 11.18 | 11.34 | 11.34 | -0.04 (-0.35%) | 464,227 |
| 18 May 2022 | HKD | 11.3 | 11.42 | 11.22 | 11.38 | 11.38 | +0.08 (+0.71%) | 987,842 |
| 17 May 2022 | HKD | 11.36 | 11.4 | 11.22 | 11.3 | 11.3 | +0.02 (+0.18%) | 919,316 |
| 16 May 2022 | HKD | 11.34 | 11.34 | 11.22 | 11.28 | 11.28 | +0.04 (+0.36%) | 717,085 |
| 13 May 2022 | HKD | 11.14 | 11.24 | 11.14 | 11.24 | 11.24 | +0.04 (+0.36%) | 909,326 |
| 12 May 2022 | HKD | 11.22 | 11.36 | 11.14 | 11.2 | 11.2 | -0.16 (-1.41%) | 958,911 |
| 11 May 2022 | HKD | 11.38 | 11.48 | 11.3 | 11.36 | 11.36 | -0.06 (-0.53%) | 2,978,885 |
| 10 May 2022 | HKD | 11.4 | 11.54 | 11.28 | 11.42 | 11.42 | -0.08 (-0.70%) | 904,359 |
| 6 May 2022 | HKD | 11.68 | 11.68 | 11.4 | 11.5 | 11.5 | -0.26 (-2.21%) | 919,517 |
| 5 May 2022 | HKD | 11.98 | 12.08 | 11.74 | 11.76 | 11.76 | -0.2 (-1.67%) | 555,943 |
| 4 May 2022 | HKD | 11.86 | 12.04 | 11.86 | 11.96 | 11.96 | +0.1 (+0.84%) | 544,320 |
| 3 May 2022 | HKD | 11.66 | 11.96 | 11.58 | 11.86 | 11.86 | +0.2 (+1.72%) | 644,327 |
| 29 Apr 2022 | HKD | 11.64 | 11.74 | 11.5 | 11.66 | 11.66 | -0.02 (-0.17%) | 692,767 |
| 28 Apr 2022 | HKD | 11.38 | 11.68 | 11.32 | 11.68 | 11.68 | +0.3 (+2.64%) | 714,256 |
| 27 Apr 2022 | HKD | 11.4 | 11.44 | 11.3 | 11.38 | 11.38 | -0.06 (-0.52%) | 862,820 |
| 26 Apr 2022 | HKD | 11.48 | 11.6 | 11.4 | 11.44 | 11.44 | -0.1 (-0.87%) | 1,490,413 |
| 25 Apr 2022 | HKD | 11.76 | 11.76 | 11.5 | 11.54 | 11.54 | -0.24 (-2.04%) | 1,213,025 |
| 22 Apr 2022 | HKD | 11.82 | 11.9 | 11.62 | 11.78 | 11.78 | -0.04 (-0.34%) | 889,645 |
| 21 Apr 2022 | HKD | 11.82 | 11.96 | 11.8 | 11.82 | 11.82 | -0.04 (-0.34%) | 872,000 |
| 20 Apr 2022 | HKD | 11.8 | 11.94 | 11.8 | 11.86 | 11.86 | 0.0 (0.0%) | 437,930 |
| 19 Apr 2022 | HKD | 11.82 | 11.98 | 11.7 | 11.86 | 11.86 | -0.14 (-1.17%) | 1,077,271 |
| 14 Apr 2022 | HKD | 12 | 12.14 | 11.94 | 12 | 12 | +0.04 (+0.33%) | 1,073,564 |
