| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2022 | HKD | 15.9 | 15.96 | 15.84 | 15.84 | 15.84 | -0.16 (-1%) | 10,500 |
| 27 May 2022 | HKD | 16 | 16 | 15.42 | 16 | 16 | +0.32 (+2.04%) | 25,600 |
| 26 May 2022 | HKD | 15.8 | 16.08 | 15.68 | 15.68 | 15.68 | -0.32 (-2%) | 13,700 |
| 25 May 2022 | HKD | 16.26 | 16.26 | 15.92 | 16 | 16 | -0.6 (-3.61%) | 21,900 |
| 24 May 2022 | HKD | 16.98 | 17.36 | 16.52 | 16.6 | 16.6 | -0.38 (-2.24%) | 30,900 |
| 23 May 2022 | HKD | 17 | 17.1 | 16.3 | 16.98 | 16.98 | +0.06 (+0.35%) | 10,600 |
| 20 May 2022 | HKD | 16.36 | 16.92 | 15.6 | 16.92 | 16.92 | +1.04 (+6.55%) | 63,674 |
| 19 May 2022 | HKD | 15.7 | 16.18 | 15.7 | 15.88 | 15.88 | -0.32 (-1.98%) | 14,900 |
| 18 May 2022 | HKD | 15.58 | 16.3 | 15.52 | 16.2 | 16.2 | +0.2 (+1.25%) | 75,700 |
| 17 May 2022 | HKD | 16.22 | 16.24 | 15.04 | 16 | 16 | +0.5 (+3.23%) | 29,700 |
| 16 May 2022 | HKD | 15.42 | 15.7 | 15.08 | 15.5 | 15.5 | +0.08 (+0.52%) | 10,100 |
| 13 May 2022 | HKD | 14.5 | 16.14 | 14.5 | 15.42 | 15.42 | +0.92 (+6.34%) | 1,550,213 |
| 12 May 2022 | HKD | 15.28 | 15.98 | 14.38 | 14.5 | 14.5 | -1 (-6.45%) | 76,700 |
| 11 May 2022 | HKD | 16.18 | 16.22 | 15.04 | 15.5 | 15.5 | +0.18 (+1.17%) | 31,600 |
| 10 May 2022 | HKD | 15.1 | 15.88 | 15.02 | 15.32 | 15.32 | -0.48 (-3.04%) | 46,000 |
| 6 May 2022 | HKD | 17 | 17 | 15.02 | 15.8 | 15.8 | -1.28 (-7.49%) | 178,500 |
| 5 May 2022 | HKD | 17.7 | 17.7 | 17.04 | 17.08 | 17.08 | -0.02 (-0.12%) | 45,100 |
| 4 May 2022 | HKD | 17.96 | 18.4 | 17 | 17.1 | 17.1 | -0.32 (-1.84%) | 83,500 |
| 3 May 2022 | HKD | 18.9 | 19.88 | 17.42 | 17.42 | 17.42 | -2 (-10.30%) | 37,700 |
| 29 Apr 2022 | HKD | 19.02 | 19.62 | 18.96 | 19.42 | 19.42 | +0.4 (+2.10%) | 129,300 |
| 28 Apr 2022 | HKD | 19.2 | 19.48 | 18.6 | 19.02 | 19.02 | -0.12 (-0.63%) | 43,100 |
| 27 Apr 2022 | HKD | 18.48 | 19.44 | 18 | 19.14 | 19.14 | +0.54 (+2.90%) | 32,878 |
| 26 Apr 2022 | HKD | 18.46 | 19.5 | 18.2 | 18.6 | 18.6 | -0.14 (-0.75%) | 74,300 |
| 25 Apr 2022 | HKD | 18.32 | 19.5 | 18.32 | 18.74 | 18.74 | +0.3 (+1.63%) | 8,800 |
| 22 Apr 2022 | HKD | 18 | 18.58 | 17.7 | 18.44 | 18.44 | +0.18 (+0.99%) | 74,100 |
| 21 Apr 2022 | HKD | 19.02 | 19.6 | 18.26 | 18.26 | 18.26 | -0.76 (-4.00%) | 31,400 |
| 20 Apr 2022 | HKD | 19.7 | 19.7 | 18.5 | 19.02 | 19.02 | -0.62 (-3.16%) | 50,859 |
| 19 Apr 2022 | HKD | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.02 (-0.10%) | 0 |
| 14 Apr 2022 | HKD | 19.92 | 19.92 | 19 | 19.66 | 19.66 | +0.54 (+2.82%) | 42,900 |
| 13 Apr 2022 | HKD | 19.78 | 20.6 | 19 | 19.12 | 19.12 | -0.5 (-2.55%) | 67,338 |
