| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 18 | 18 | 17.62 | 17.84 | 17.84 | -0.06 (-0.34%) | 22,800 |
| 12 Jul 2022 | HKD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | -0.02 (-0.11%) | 2,100 |
| 11 Jul 2022 | HKD | 17.9 | 18.28 | 17.7 | 17.92 | 17.92 | -0.12 (-0.67%) | 5,100 |
| 8 Jul 2022 | HKD | 17.42 | 18.28 | 17.42 | 18.04 | 18.04 | +0.08 (+0.45%) | 16,300 |
| 7 Jul 2022 | HKD | 18.02 | 18.02 | 17.9 | 17.96 | 17.96 | -0.34 (-1.86%) | 18,500 |
| 6 Jul 2022 | HKD | 18.48 | 18.48 | 17.4 | 18.3 | 18.3 | +0.22 (+1.22%) | 71,167 |
| 5 Jul 2022 | HKD | 19.04 | 19.04 | 17.44 | 18.08 | 18.08 | +0.46 (+2.61%) | 50,661 |
| 4 Jul 2022 | HKD | 17.66 | 18.5 | 17.36 | 17.62 | 17.62 | -0.04 (-0.23%) | 52,403 |
| 30 Jun 2022 | HKD | 17.4 | 18 | 17.32 | 17.66 | 17.66 | +0.26 (+1.49%) | 28,700 |
| 29 Jun 2022 | HKD | 18.6 | 18.66 | 17.2 | 17.4 | 17.4 | -0.52 (-2.90%) | 58,807 |
| 28 Jun 2022 | HKD | 18.98 | 18.98 | 17.22 | 17.92 | 17.92 | -0.3 (-1.65%) | 90,202 |
| 27 Jun 2022 | HKD | 17.92 | 18.48 | 17.34 | 18.22 | 18.22 | +0.72 (+4.11%) | 133,900 |
| 24 Jun 2022 | HKD | 17.4 | 18.48 | 17.4 | 17.5 | 17.5 | +0.12 (+0.69%) | 52,803 |
| 23 Jun 2022 | HKD | 17.96 | 18 | 17.24 | 17.38 | 17.38 | +0.1 (+0.58%) | 33,834 |
| 22 Jun 2022 | HKD | 18 | 18.96 | 16.72 | 17.28 | 17.28 | -1.06 (-5.78%) | 26,600 |
| 21 Jun 2022 | HKD | 18 | 18.8 | 17.52 | 18.34 | 18.34 | +0.9 (+5.16%) | 51,238 |
| 20 Jun 2022 | HKD | 18.98 | 18.98 | 16.58 | 17.44 | 17.44 | -1.06 (-5.73%) | 114,000 |
| 17 Jun 2022 | HKD | 18.8 | 18.8 | 17.9 | 18.5 | 18.5 | +0.58 (+3.24%) | 63,900 |
| 16 Jun 2022 | HKD | 18.9 | 18.9 | 17.54 | 17.92 | 17.92 | -0.88 (-4.68%) | 29,112 |
| 15 Jun 2022 | HKD | 18.52 | 18.8 | 17.52 | 18.8 | 18.8 | +0.28 (+1.51%) | 44,500 |
| 14 Jun 2022 | HKD | 18.5 | 19.34 | 17.5 | 18.52 | 18.52 | +1.1 (+6.31%) | 34,700 |
| 13 Jun 2022 | HKD | 18 | 18.4 | 17.42 | 17.42 | 17.42 | -1.16 (-6.24%) | 42,611 |
| 10 Jun 2022 | HKD | 17.94 | 18.98 | 17.9 | 18.58 | 18.58 | +0.64 (+3.57%) | 12,900 |
| 9 Jun 2022 | HKD | 17.28 | 17.98 | 17.02 | 17.94 | 17.94 | +0.92 (+5.41%) | 22,000 |
| 8 Jun 2022 | HKD | 16.52 | 17.48 | 16.3 | 17.02 | 17.02 | +0.9 (+5.58%) | 177,700 |
| 7 Jun 2022 | HKD | 17.14 | 17.3 | 16 | 16.12 | 16.12 | -0.68 (-4.05%) | 92,300 |
| 6 Jun 2022 | HKD | 17.16 | 17.26 | 16.72 | 16.8 | 16.8 | +0.08 (+0.48%) | 86,000 |
| 2 Jun 2022 | HKD | 17.5 | 17.5 | 16.7 | 16.72 | 16.72 | -1.24 (-6.90%) | 54,500 |
| 1 Jun 2022 | HKD | 18 | 18 | 17.02 | 17.96 | 17.96 | 0.0 (0.0%) | 60,111 |
| 31 May 2022 | HKD | 16 | 17.96 | 15.5 | 17.96 | 17.96 | +2.12 (+13.38%) | 315,200 |
