| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 14.96 | 14.96 | 14.6 | 14.72 | 14.72 | -0.28 (-1.87%) | 32,069,805 |
| 18 May 2023 | HKD | 14.5 | 15.14 | 14.5 | 15 | 15 | +0.52 (+3.59%) | 55,988,699 |
| 17 May 2023 | HKD | 14.84 | 14.9 | 14.44 | 14.48 | 14.48 | -0.44 (-2.95%) | 41,608,706 |
| 16 May 2023 | HKD | 15.4 | 15.46 | 14.86 | 14.92 | 14.92 | -0.3 (-1.97%) | 39,450,923 |
| 15 May 2023 | HKD | 14.62 | 15.42 | 14.54 | 15.22 | 15.22 | +0.54 (+3.68%) | 62,606,603 |
| 12 May 2023 | HKD | 14.92 | 15 | 14.66 | 14.68 | 14.68 | -0.4 (-2.65%) | 48,390,353 |
| 11 May 2023 | HKD | 15.08 | 15.24 | 14.84 | 15.08 | 15.08 | 0.0 (0.0%) | 33,119,679 |
| 10 May 2023 | HKD | 15.5 | 15.54 | 14.92 | 15.08 | 15.08 | -0.42 (-2.71%) | 35,726,655 |
| 9 May 2023 | HKD | 15.72 | 15.84 | 15.4 | 15.5 | 15.5 | -0.2 (-1.27%) | 68,059,023 |
| 8 May 2023 | HKD | 15.5 | 15.74 | 15.26 | 15.7 | 15.7 | +0.2 (+1.29%) | 60,689,352 |
| 5 May 2023 | HKD | 15.4 | 15.64 | 15.34 | 15.5 | 15.5 | +0.1 (+0.65%) | 71,750,002 |
| 4 May 2023 | HKD | 14.64 | 15.44 | 14.62 | 15.4 | 15.4 | +0.76 (+5.19%) | 102,523,234 |
| 3 May 2023 | HKD | 14.64 | 14.76 | 14.52 | 14.64 | 14.64 | -0.16 (-1.08%) | 25,591,088 |
| 2 May 2023 | HKD | 15.08 | 15.26 | 14.64 | 14.8 | 14.8 | -0.22 (-1.46%) | 29,822,202 |
| 28 Apr 2023 | HKD | 14.78 | 15.28 | 14.76 | 15.02 | 15.02 | +0.3 (+2.04%) | 90,078,374 |
| 27 Apr 2023 | HKD | 14 | 14.84 | 13.96 | 14.72 | 14.72 | +0.72 (+5.14%) | 78,764,091 |
| 26 Apr 2023 | HKD | 14.26 | 14.34 | 13.9 | 14 | 14 | -0.26 (-1.82%) | 32,876,276 |
| 25 Apr 2023 | HKD | 14.1 | 14.4 | 14 | 14.26 | 14.26 | +0.16 (+1.13%) | 42,761,973 |
| 24 Apr 2023 | HKD | 14.18 | 14.46 | 13.9 | 14.1 | 14.1 | -0.08 (-0.56%) | 25,063,099 |
| 21 Apr 2023 | HKD | 14.3 | 14.54 | 14.12 | 14.18 | 14.18 | -0.24 (-1.66%) | 39,211,566 |
| 20 Apr 2023 | HKD | 13.98 | 14.54 | 13.94 | 14.42 | 14.42 | +0.44 (+3.15%) | 53,560,660 |
| 19 Apr 2023 | HKD | 14.16 | 14.28 | 13.94 | 13.98 | 13.98 | -0.18 (-1.27%) | 21,307,155 |
| 18 Apr 2023 | HKD | 13.68 | 14.4 | 13.68 | 14.16 | 14.16 | +0.38 (+2.76%) | 59,171,843 |
| 17 Apr 2023 | HKD | 13.28 | 13.84 | 13.14 | 13.78 | 13.78 | +0.5 (+3.77%) | 41,013,534 |
| 14 Apr 2023 | HKD | 13.24 | 13.46 | 13.16 | 13.28 | 13.28 | +0.1 (+0.76%) | 25,783,530 |
| 13 Apr 2023 | HKD | 12.94 | 13.18 | 12.86 | 13.18 | 13.18 | +0.06 (+0.46%) | 14,597,522 |
| 12 Apr 2023 | HKD | 13.12 | 13.3 | 13 | 13.12 | 13.12 | +0.04 (+0.31%) | 18,523,785 |
| 11 Apr 2023 | HKD | 13.2 | 13.34 | 12.92 | 13.08 | 13.08 | +0.16 (+1.24%) | 21,835,671 |
| 6 Apr 2023 | HKD | 12.88 | 13 | 12.8 | 12.92 | 12.92 | -0.04 (-0.31%) | 10,962,695 |
| 4 Apr 2023 | HKD | 12.9 | 13.04 | 12.88 | 12.96 | 12.96 | +0.02 (+0.15%) | 17,029,692 |
