| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2022 | HKD | 15.14 | 15.82 | 15.12 | 15.78 | 15.78 | +0.64 (+4.23%) | 7,166,464 |
| 13 Jul 2022 | HKD | 15.2 | 15.44 | 14.92 | 15.14 | 15.14 | +0.24 (+1.61%) | 6,672,666 |
| 12 Jul 2022 | HKD | 15.44 | 15.52 | 14.9 | 14.9 | 14.9 | -0.7 (-4.49%) | 9,098,755 |
| 11 Jul 2022 | HKD | 16.4 | 16.4 | 15.5 | 15.6 | 15.6 | -0.8 (-4.88%) | 7,748,248 |
| 8 Jul 2022 | HKD | 16.66 | 16.72 | 16.24 | 16.4 | 16.4 | -0.02 (-0.12%) | 4,602,221 |
| 7 Jul 2022 | HKD | 16.6 | 16.6 | 16.22 | 16.42 | 16.42 | -0.12 (-0.73%) | 5,718,247 |
| 6 Jul 2022 | HKD | 17.26 | 17.26 | 16.3 | 16.54 | 16.54 | -0.6 (-3.50%) | 7,327,923 |
| 5 Jul 2022 | HKD | 17.08 | 17.36 | 16.88 | 17.14 | 17.14 | +0.14 (+0.82%) | 5,086,440 |
| 4 Jul 2022 | HKD | 17.14 | 17.26 | 16.86 | 17 | 17 | -0.12 (-0.70%) | 4,916,613 |
| 30 Jun 2022 | HKD | 17.26 | 17.38 | 16.98 | 17.12 | 17.12 | +0.02 (+0.12%) | 6,701,350 |
| 29 Jun 2022 | HKD | 17.62 | 17.62 | 16.86 | 17.1 | 17.1 | -0.68 (-3.82%) | 13,266,360 |
| 28 Jun 2022 | HKD | 17.84 | 17.84 | 16.98 | 17.78 | 17.78 | +0.28 (+1.60%) | 9,157,856 |
| 27 Jun 2022 | HKD | 17.4 | 17.78 | 17.18 | 17.5 | 17.5 | +0.5 (+2.94%) | 13,378,340 |
| 24 Jun 2022 | HKD | 16.72 | 17.26 | 16.62 | 17 | 17 | +0.34 (+2.04%) | 10,233,640 |
| 23 Jun 2022 | HKD | 16.58 | 16.88 | 16.4 | 16.66 | 16.66 | +0.28 (+1.71%) | 5,838,138 |
| 22 Jun 2022 | HKD | 16.5 | 16.86 | 16.34 | 16.38 | 16.38 | -0.3 (-1.80%) | 8,998,752 |
| 21 Jun 2022 | HKD | 16.02 | 16.7 | 15.9 | 16.68 | 16.68 | +0.56 (+3.47%) | 9,257,622 |
| 20 Jun 2022 | HKD | 15.98 | 16.14 | 15.68 | 16.12 | 16.12 | +0.32 (+2.03%) | 5,910,943 |
| 17 Jun 2022 | HKD | 15.28 | 15.9 | 15.28 | 15.8 | 15.8 | +0.26 (+1.67%) | 13,790,510 |
| 16 Jun 2022 | HKD | 16.12 | 16.28 | 15.36 | 15.54 | 15.54 | -0.42 (-2.63%) | 8,680,578 |
| 15 Jun 2022 | HKD | 15.68 | 16.22 | 15.68 | 15.96 | 15.96 | +0.32 (+2.05%) | 9,816,412 |
| 14 Jun 2022 | HKD | 15.42 | 15.86 | 15.12 | 15.64 | 15.64 | +0.04 (+0.26%) | 10,338,710 |
| 13 Jun 2022 | HKD | 16 | 16.18 | 15.52 | 15.6 | 15.6 | -0.72 (-4.41%) | 11,718,330 |
| 10 Jun 2022 | HKD | 15.96 | 16.48 | 15.74 | 16.32 | 16.32 | -0.02 (-0.12%) | 15,337,220 |
| 9 Jun 2022 | HKD | 17.12 | 17.18 | 16.16 | 16.34 | 16.34 | -0.66 (-3.88%) | 16,177,930 |
| 8 Jun 2022 | HKD | 16.38 | 17.1 | 16.2 | 17 | 17 | +1 (+6.25%) | 20,543,770 |
| 7 Jun 2022 | HKD | 15.84 | 16.24 | 15.58 | 16 | 16 | +0.16 (+1.01%) | 10,361,630 |
| 6 Jun 2022 | HKD | 15.2 | 15.86 | 15.04 | 15.84 | 15.84 | +0.68 (+4.49%) | 10,523,510 |
| 2 Jun 2022 | HKD | 15.18 | 15.2 | 14.88 | 15.16 | 15.16 | -0.1 (-0.66%) | 4,620,487 |
| 1 Jun 2022 | HKD | 15.4 | 15.54 | 15.06 | 15.26 | 15.26 | -0.12 (-0.78%) | 6,246,510 |
