| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 51.5 | 52.3 | 51.1 | 52 | 52 | +0.1 (+0.19%) | 4,243,100 |
| 18 May 2023 | HKD | 51.4 | 52 | 51.15 | 51.9 | 51.9 | +0.85 (+1.67%) | 6,435,197 |
| 17 May 2023 | HKD | 51.3 | 52.1 | 50.85 | 51.05 | 51.05 | -0.95 (-1.83%) | 5,893,393 |
| 16 May 2023 | HKD | 52.25 | 52.95 | 51.7 | 52 | 52 | +0.05 (+0.10%) | 6,292,876 |
| 15 May 2023 | HKD | 50.9 | 52.1 | 50.6 | 51.95 | 51.95 | +0.9 (+1.76%) | 5,329,197 |
| 12 May 2023 | HKD | 51.55 | 51.75 | 50.9 | 51.05 | 51.05 | -0.5 (-0.97%) | 6,474,191 |
| 11 May 2023 | HKD | 51.95 | 51.95 | 51.3 | 51.55 | 51.55 | -0.4 (-0.77%) | 6,671,862 |
| 10 May 2023 | HKD | 51.2 | 52.3 | 50.6 | 51.95 | 51.95 | +0.75 (+1.46%) | 8,452,108 |
| 9 May 2023 | HKD | 53.1 | 53.1 | 50.8 | 51.2 | 51.2 | -2 (-3.76%) | 10,982,770 |
| 8 May 2023 | HKD | 53.85 | 54.05 | 52.8 | 53.2 | 53.2 | -0.65 (-1.21%) | 4,147,597 |
| 5 May 2023 | HKD | 54.75 | 54.8 | 53.5 | 53.85 | 53.85 | -0.85 (-1.55%) | 6,710,844 |
| 4 May 2023 | HKD | 55 | 55.4 | 53.75 | 54.7 | 54.7 | -0.95 (-1.71%) | 9,692,847 |
| 3 May 2023 | HKD | 56.7 | 56.7 | 54.95 | 55.65 | 55.65 | -1.05 (-1.85%) | 12,061,490 |
| 2 May 2023 | HKD | 58.15 | 58.15 | 55.65 | 56.7 | 56.7 | +1.2 (+2.16%) | 12,317,910 |
| 28 Apr 2023 | HKD | 54 | 56.3 | 54 | 55.5 | 55.5 | +1.55 (+2.87%) | 16,408,881 |
| 27 Apr 2023 | HKD | 54.1 | 54.85 | 53.55 | 53.95 | 53.95 | -0.35 (-0.64%) | 8,472,806 |
| 26 Apr 2023 | HKD | 55.05 | 55.25 | 53.6 | 54.3 | 54.3 | -0.6 (-1.09%) | 13,649,730 |
| 25 Apr 2023 | HKD | 56 | 56.6 | 54.8 | 54.9 | 54.9 | -1.85 (-3.26%) | 8,707,823 |
| 24 Apr 2023 | HKD | 57.7 | 58.15 | 55.85 | 56.75 | 56.75 | -0.9 (-1.56%) | 7,370,851 |
| 21 Apr 2023 | HKD | 58.25 | 58.25 | 56.75 | 57.65 | 57.65 | -0.65 (-1.11%) | 6,727,579 |
| 20 Apr 2023 | HKD | 59.7 | 59.8 | 57.8 | 58.3 | 58.3 | +0.35 (+0.60%) | 14,355,220 |
| 19 Apr 2023 | HKD | 56.35 | 58.3 | 56.1 | 57.95 | 57.95 | +2.45 (+4.41%) | 18,417,449 |
| 18 Apr 2023 | HKD | 55.9 | 56.5 | 55.45 | 55.5 | 55.5 | -0.45 (-0.80%) | 4,719,092 |
| 17 Apr 2023 | HKD | 53.8 | 56.15 | 53.6 | 55.95 | 55.95 | +2.15 (+4.00%) | 8,873,527 |
| 14 Apr 2023 | HKD | 54.4 | 54.4 | 53.2 | 53.8 | 53.8 | -0.45 (-0.83%) | 5,113,465 |
| 13 Apr 2023 | HKD | 54.55 | 54.55 | 52.95 | 54.25 | 54.25 | -0.95 (-1.72%) | 6,379,126 |
| 12 Apr 2023 | HKD | 55.9 | 55.9 | 54.75 | 55.2 | 55.2 | +0.2 (+0.36%) | 7,872,448 |
| 11 Apr 2023 | HKD | 55.9 | 55.9 | 54.1 | 55 | 55 | +0.3 (+0.55%) | 5,592,829 |
| 6 Apr 2023 | HKD | 55.65 | 55.7 | 54.1 | 54.7 | 54.7 | -1.55 (-2.76%) | 6,755,990 |
| 4 Apr 2023 | HKD | 55.8 | 56.3 | 55.1 | 56.25 | 56.25 | +0.7 (+1.26%) | 6,994,301 |
