| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | HKD | 24 | 24.45 | 23.45 | 23.7 | 23.7 | -0.45 (-1.86%) | 3,578,707 |
| 5 Jun 2023 | HKD | 24.15 | 24.4 | 23.9 | 24.15 | 24.15 | 0.0 (0.0%) | 3,881,499 |
| 2 Jun 2023 | HKD | 23.25 | 24.35 | 23.15 | 24.15 | 24.15 | +1 (+4.32%) | 8,341,756 |
| 1 Jun 2023 | HKD | 22.8 | 23.6 | 22.8 | 23.15 | 23.15 | +0.35 (+1.54%) | 3,788,203 |
| 31 May 2023 | HKD | 23 | 23 | 22.25 | 22.8 | 22.8 | -0.2 (-0.87%) | 10,328,420 |
| 30 May 2023 | HKD | 22.8 | 23.35 | 22.75 | 23 | 23 | +0.2 (+0.88%) | 2,686,361 |
| 29 May 2023 | HKD | 22.9 | 23.25 | 22.35 | 22.8 | 22.8 | +0.6 (+2.70%) | 3,529,499 |
| 25 May 2023 | HKD | 22.7 | 22.85 | 21.9 | 22.2 | 22.2 | -0.5 (-2.20%) | 3,270,255 |
| 24 May 2023 | HKD | 23.1 | 23.2 | 22.5 | 22.7 | 22.7 | -0.5 (-2.16%) | 3,528,955 |
| 23 May 2023 | HKD | 23.5 | 23.95 | 23 | 23.2 | 23.2 | -0.5 (-2.11%) | 3,741,954 |
| 22 May 2023 | HKD | 24.2 | 24.3 | 23.7 | 23.7 | 23.7 | -0.3 (-1.25%) | 1,410,219 |
| 19 May 2023 | HKD | 24 | 24.4 | 23.6 | 24 | 24 | +0.1 (+0.42%) | 3,763,486 |
| 18 May 2023 | HKD | 23.8 | 24.35 | 23.6 | 23.9 | 23.9 | +0.55 (+2.36%) | 3,295,988 |
| 17 May 2023 | HKD | 24 | 24.2 | 23.3 | 23.35 | 23.35 | -0.45 (-1.89%) | 2,003,334 |
| 16 May 2023 | HKD | 23.6 | 24.2 | 23.5 | 23.8 | 23.8 | +0.2 (+0.85%) | 1,643,268 |
| 15 May 2023 | HKD | 24 | 24 | 22.7 | 23.6 | 23.6 | -0.3 (-1.26%) | 4,051,069 |
| 12 May 2023 | HKD | 24.4 | 24.9 | 23.75 | 23.9 | 23.9 | -0.4 (-1.65%) | 5,382,599 |
| 11 May 2023 | HKD | 24.2 | 24.4 | 23.85 | 24.3 | 24.3 | 0.0 (0.0%) | 2,673,898 |
| 10 May 2023 | HKD | 23.9 | 24.5 | 23.4 | 24.3 | 24.3 | +0.65 (+2.75%) | 3,899,759 |
| 9 May 2023 | HKD | 23.95 | 24.15 | 23.4 | 23.65 | 23.65 | +0.05 (+0.21%) | 3,672,457 |
| 8 May 2023 | HKD | 23.5 | 23.9 | 22.9 | 23.6 | 23.6 | +0.25 (+1.07%) | 5,939,128 |
| 5 May 2023 | HKD | 23.1 | 23.6 | 22.9 | 23.35 | 23.35 | +0.25 (+1.08%) | 2,488,862 |
| 4 May 2023 | HKD | 23.6 | 23.6 | 22.75 | 23.1 | 23.1 | -0.1 (-0.43%) | 2,836,443 |
| 3 May 2023 | HKD | 23.25 | 23.4 | 22.5 | 23.2 | 23.2 | -0.05 (-0.22%) | 2,405,898 |
| 2 May 2023 | HKD | 24.2 | 24.2 | 23.05 | 23.25 | 23.25 | -0.4 (-1.69%) | 3,206,077 |
| 28 Apr 2023 | HKD | 23.5 | 24.4 | 23.35 | 23.65 | 23.65 | +1.15 (+5.11%) | 8,970,364 |
| 27 Apr 2023 | HKD | 21.8 | 22.6 | 21.8 | 22.5 | 22.5 | +0.35 (+1.58%) | 2,996,377 |
| 26 Apr 2023 | HKD | 21.4 | 22.35 | 21.35 | 22.15 | 22.15 | +0.5 (+2.31%) | 2,617,344 |
| 25 Apr 2023 | HKD | 22.5 | 22.5 | 21.45 | 21.65 | 21.65 | -0.95 (-4.20%) | 5,242,226 |
| 24 Apr 2023 | HKD | 22.8 | 23 | 22.25 | 22.6 | 22.6 | -0.2 (-0.88%) | 2,596,399 |
