| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 48.84 | 49.92 | 48.84 | 49.88 | 49.88 | +0.36 (+0.73%) | 5,694 |
| 9 Jun 2022 | HKD | 50 | 50 | 49.2 | 49.52 | 49.52 | -1.38 (-2.71%) | 4,374 |
| 8 Jun 2022 | HKD | 51.6 | 51.6 | 50.3 | 50.9 | 50.9 | -0.02 (-0.04%) | 1,116 |
| 7 Jun 2022 | HKD | 51.42 | 51.42 | 50.7 | 50.92 | 50.92 | -0.58 (-1.13%) | 1,740 |
| 6 Jun 2022 | HKD | 50.1 | 51.5 | 50.1 | 51.5 | 51.5 | +1.82 (+3.66%) | 3,200 |
| 2 Jun 2022 | HKD | 48.68 | 49.74 | 48.68 | 49.68 | 49.68 | +1 (+2.05%) | 3,324 |
| 1 Jun 2022 | HKD | 48.68 | 49 | 48.68 | 48.68 | 48.68 | -0.14 (-0.29%) | 18,800 |
| 31 May 2022 | HKD | 47.78 | 48.9 | 47.46 | 48.82 | 48.82 | +1.04 (+2.18%) | 2,166 |
| 30 May 2022 | HKD | 46.96 | 47.78 | 46.96 | 47.78 | 47.78 | +1.32 (+2.84%) | 4,647 |
| 27 May 2022 | HKD | 47.26 | 47.26 | 46.36 | 46.46 | 46.46 | +0.44 (+0.96%) | 5,688 |
| 26 May 2022 | HKD | 46.4 | 46.4 | 45.8 | 46.02 | 46.02 | 0.0 (0.0%) | 10,081 |
| 25 May 2022 | HKD | 46.2 | 46.2 | 45.82 | 46.02 | 46.02 | +0.04 (+0.09%) | 28,569 |
| 24 May 2022 | HKD | 47.82 | 47.82 | 45.88 | 45.98 | 45.98 | -1.56 (-3.28%) | 54,259 |
| 23 May 2022 | HKD | 47.3 | 47.76 | 47.3 | 47.54 | 47.54 | +0.1 (+0.21%) | 2,280 |
| 20 May 2022 | HKD | 47.1 | 47.5 | 46.58 | 47.44 | 47.44 | +1.24 (+2.68%) | 6,039 |
| 19 May 2022 | HKD | 46.26 | 46.26 | 46.16 | 46.2 | 46.2 | -0.02 (-0.04%) | 8,952 |
| 18 May 2022 | HKD | 45.96 | 46.4 | 45.96 | 46.22 | 46.22 | +0.6 (+1.32%) | 2,490 |
| 17 May 2022 | HKD | 45.2 | 45.62 | 45.2 | 45.62 | 45.62 | +1.04 (+2.33%) | 2,421 |
| 16 May 2022 | HKD | 44.88 | 44.88 | 44.58 | 44.58 | 44.58 | -0.1 (-0.22%) | 14,392 |
| 13 May 2022 | HKD | 44.96 | 44.96 | 44.46 | 44.68 | 44.68 | -0.12 (-0.27%) | 3,058 |
| 12 May 2022 | HKD | 45.08 | 45.08 | 44.62 | 44.8 | 44.8 | -0.72 (-1.58%) | 8,000 |
| 11 May 2022 | HKD | 45.18 | 45.88 | 45.18 | 45.52 | 45.52 | +1.44 (+3.27%) | 194 |
| 10 May 2022 | HKD | 43.64 | 44.48 | 43.64 | 44.08 | 44.08 | -0.04 (-0.09%) | 33,730 |
| 6 May 2022 | HKD | 44.24 | 44.6 | 44.08 | 44.12 | 44.12 | -1.58 (-3.46%) | 14,407 |
| 5 May 2022 | HKD | 46.06 | 46.06 | 45.7 | 45.7 | 45.7 | +0.3 (+0.66%) | 4,650 |
| 4 May 2022 | HKD | 45.68 | 45.7 | 45.4 | 45.4 | 45.4 | -1.12 (-2.41%) | 6,750 |
| 3 May 2022 | HKD | 47 | 47 | 45.22 | 46.52 | 46.52 | +0.4 (+0.87%) | 13,836 |
| 29 Apr 2022 | HKD | 43.4 | 46.12 | 43.4 | 46.12 | 46.12 | +3.1 (+7.21%) | 16,300 |
| 28 Apr 2022 | HKD | 43.68 | 43.7 | 42.74 | 43.02 | 43.02 | -0.16 (-0.37%) | 10,750 |
| 27 Apr 2022 | HKD | 40.2 | 43.3 | 40.2 | 43.18 | 43.18 | +2.26 (+5.52%) | 10,640 |
