| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 18.08 | 18.08 | 17.48 | 17.56 | 17.56 | -1.66 (-8.64%) | 18,341,394 |
| 9 Jun 2022 | HKD | 19.22 | 19.32 | 18.78 | 19.22 | 19.22 | 0.0 (0.0%) | 16,630,295 |
| 8 Jun 2022 | HKD | 18.88 | 19.38 | 18.5 | 19.22 | 19.22 | +0.4 (+2.13%) | 14,349,856 |
| 7 Jun 2022 | HKD | 18.2 | 18.92 | 18.2 | 18.82 | 18.82 | +0.32 (+1.73%) | 12,730,086 |
| 6 Jun 2022 | HKD | 18.26 | 18.62 | 18 | 18.5 | 18.5 | +0.3 (+1.65%) | 7,055,866 |
| 2 Jun 2022 | HKD | 18.14 | 18.3 | 18.06 | 18.2 | 18.2 | -0.06 (-0.33%) | 7,355,609 |
| 1 Jun 2022 | HKD | 18.38 | 18.4 | 18.12 | 18.26 | 18.26 | -0.1 (-0.54%) | 7,675,997 |
| 31 May 2022 | HKD | 18.08 | 18.36 | 18.02 | 18.36 | 18.36 | +0.28 (+1.55%) | 19,029,620 |
| 30 May 2022 | HKD | 18.2 | 18.36 | 17.94 | 18.08 | 18.08 | +0.1 (+0.56%) | 8,587,671 |
| 27 May 2022 | HKD | 18.12 | 18.28 | 17.84 | 17.98 | 17.98 | +0.14 (+0.78%) | 9,098,539 |
| 26 May 2022 | HKD | 17.76 | 17.92 | 17.4 | 17.84 | 17.84 | +0.3 (+1.71%) | 6,954,168 |
| 25 May 2022 | HKD | 17.6 | 17.76 | 17.44 | 17.54 | 17.54 | +0.1 (+0.57%) | 6,331,756 |
| 24 May 2022 | HKD | 17.5 | 17.84 | 17.34 | 17.44 | 17.44 | -0.04 (-0.23%) | 6,876,612 |
| 23 May 2022 | HKD | 17.58 | 17.82 | 17.32 | 17.48 | 17.48 | -0.02 (-0.11%) | 7,412,161 |
| 20 May 2022 | HKD | 17.18 | 17.58 | 17.1 | 17.5 | 17.5 | +0.48 (+2.82%) | 12,269,693 |
| 19 May 2022 | HKD | 16.9 | 17.08 | 16.8 | 17.02 | 17.02 | -0.1 (-0.58%) | 8,140,120 |
| 18 May 2022 | HKD | 17 | 17.16 | 16.86 | 17.12 | 17.12 | -0.08 (-0.47%) | 7,877,761 |
| 17 May 2022 | HKD | 17 | 17.2 | 16.8 | 17.2 | 17.2 | +0.36 (+2.14%) | 10,974,733 |
| 16 May 2022 | HKD | 17.18 | 17.18 | 16.56 | 16.84 | 16.84 | -0.18 (-1.06%) | 6,408,756 |
| 13 May 2022 | HKD | 16.86 | 17.08 | 16.82 | 17.02 | 17.02 | +0.34 (+2.04%) | 7,563,808 |
| 12 May 2022 | HKD | 16.66 | 16.94 | 16.46 | 16.68 | 16.68 | -0.08 (-0.48%) | 8,657,371 |
| 11 May 2022 | HKD | 16.68 | 16.88 | 16.46 | 16.76 | 16.76 | +0.08 (+0.48%) | 8,425,568 |
| 10 May 2022 | HKD | 16.14 | 16.82 | 16.14 | 16.68 | 16.68 | -0.06 (-0.36%) | 11,410,174 |
| 6 May 2022 | HKD | 17.12 | 17.14 | 16.7 | 16.74 | 16.74 | -0.62 (-3.57%) | 8,086,038 |
| 5 May 2022 | HKD | 17.62 | 17.92 | 17.32 | 17.36 | 17.36 | -0.26 (-1.48%) | 9,121,523 |
| 4 May 2022 | HKD | 17.66 | 17.8 | 17.46 | 17.62 | 17.62 | -0.08 (-0.45%) | 6,484,598 |
| 3 May 2022 | HKD | 17.5 | 17.82 | 17.26 | 17.7 | 17.7 | +0.14 (+0.80%) | 7,567,521 |
| 29 Apr 2022 | HKD | 16.96 | 17.58 | 16.9 | 17.56 | 17.56 | +0.28 (+1.62%) | 13,650,527 |
| 28 Apr 2022 | HKD | 16.82 | 17.3 | 16.7 | 17.28 | 17.28 | +0.44 (+2.61%) | 14,707,234 |
| 27 Apr 2022 | HKD | 16.78 | 16.96 | 16.64 | 16.84 | 16.84 | -0.02 (-0.12%) | 12,387,334 |
