| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 40.4 | 40.4 | 38 | 38.95 | 38.95 | -2.8 (-6.71%) | 871,300 |
| 18 May 2023 | HKD | 42.35 | 43.05 | 41.5 | 41.75 | 41.75 | -0.55 (-1.30%) | 188,160 |
| 17 May 2023 | HKD | 43.7 | 43.95 | 41.7 | 42.3 | 42.3 | -1.25 (-2.87%) | 841,970 |
| 16 May 2023 | HKD | 44.15 | 44.4 | 43.3 | 43.55 | 43.55 | -0.45 (-1.02%) | 177,700 |
| 15 May 2023 | HKD | 42.7 | 45 | 42.7 | 44 | 44 | +1.9 (+4.51%) | 315,600 |
| 12 May 2023 | HKD | 42.9 | 42.9 | 41.9 | 42.1 | 42.1 | +0.4 (+0.96%) | 267,200 |
| 11 May 2023 | HKD | 41.55 | 42.15 | 40.9 | 41.7 | 41.7 | +0.9 (+2.21%) | 387,600 |
| 10 May 2023 | HKD | 40.8 | 41.1 | 40.25 | 40.8 | 40.8 | +0.95 (+2.38%) | 335,704 |
| 9 May 2023 | HKD | 40.95 | 41.5 | 39.2 | 39.85 | 39.85 | -2.1 (-5.01%) | 671,400 |
| 8 May 2023 | HKD | 41.65 | 42.05 | 41.2 | 41.95 | 41.95 | +0.25 (+0.60%) | 215,500 |
| 5 May 2023 | HKD | 40.45 | 41.95 | 40.45 | 41.7 | 41.7 | +1.4 (+3.47%) | 312,000 |
| 4 May 2023 | HKD | 39.75 | 40.45 | 39.6 | 40.3 | 40.3 | +0.7 (+1.77%) | 302,126 |
| 3 May 2023 | HKD | 40.1 | 40.25 | 39.3 | 39.6 | 39.6 | -1.15 (-2.82%) | 138,600 |
| 2 May 2023 | HKD | 40.95 | 42.15 | 40.45 | 40.75 | 40.75 | -0.25 (-0.61%) | 262,686 |
| 28 Apr 2023 | HKD | 40.8 | 42 | 40.6 | 41 | 41 | +0.1 (+0.24%) | 245,100 |
| 27 Apr 2023 | HKD | 42 | 42 | 40.55 | 40.9 | 40.9 | -1.5 (-3.54%) | 544,800 |
| 26 Apr 2023 | HKD | 41.4 | 43.25 | 41.35 | 42.4 | 42.4 | +0.6 (+1.44%) | 1,088,300 |
| 25 Apr 2023 | HKD | 43.5 | 43.5 | 41.55 | 41.8 | 41.8 | -2.95 (-6.59%) | 630,900 |
| 24 Apr 2023 | HKD | 45.3 | 46 | 43.95 | 44.75 | 44.75 | -0.55 (-1.21%) | 458,693 |
| 21 Apr 2023 | HKD | 46.4 | 46.85 | 45 | 45.3 | 45.3 | -1.65 (-3.51%) | 376,651 |
| 20 Apr 2023 | HKD | 46.55 | 47.55 | 46 | 46.95 | 46.95 | +0.3 (+0.64%) | 318,200 |
| 19 Apr 2023 | HKD | 47.8 | 47.8 | 46.1 | 46.65 | 46.65 | -0.45 (-0.96%) | 255,000 |
| 18 Apr 2023 | HKD | 46.75 | 48.1 | 46.55 | 47.1 | 47.1 | +0.35 (+0.75%) | 329,300 |
| 17 Apr 2023 | HKD | 45.05 | 47.05 | 44.7 | 46.75 | 46.75 | +0.6 (+1.30%) | 1,096,800 |
| 14 Apr 2023 | HKD | 46.75 | 47 | 45.6 | 46.15 | 46.15 | +0.2 (+0.44%) | 262,929 |
| 13 Apr 2023 | HKD | 45.35 | 46.5 | 44.45 | 45.95 | 45.95 | -0.4 (-0.86%) | 637,002 |
| 12 Apr 2023 | HKD | 49.05 | 49.05 | 45.75 | 46.35 | 46.35 | -3.65 (-7.30%) | 761,800 |
| 11 Apr 2023 | HKD | 49.1 | 52 | 49.1 | 50 | 50 | +0.9 (+1.83%) | 807,800 |
| 6 Apr 2023 | HKD | 49.2 | 49.6 | 48.3 | 49.1 | 49.1 | -0.8 (-1.60%) | 215,900 |
| 4 Apr 2023 | HKD | 50.2 | 50.7 | 49.2 | 49.9 | 49.9 | +0.7 (+1.42%) | 694,229 |
