| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2022 | HKD | 10.06 | 10.32 | 9.87 | 10.26 | 10.26 | +0.06 (+0.59%) | 343,300 |
| 8 Jul 2022 | HKD | 10.08 | 10.36 | 10.04 | 10.2 | 10.2 | +0.3 (+3.03%) | 251,100 |
| 7 Jul 2022 | HKD | 9.76 | 10.22 | 9.76 | 9.9 | 9.9 | 0.0 (0.0%) | 286,400 |
| 6 Jul 2022 | HKD | 10.26 | 10.34 | 9.58 | 9.9 | 9.9 | -0.5 (-4.81%) | 1,263,800 |
| 5 Jul 2022 | HKD | 10.12 | 10.52 | 10.12 | 10.4 | 10.4 | +0.36 (+3.59%) | 348,300 |
| 4 Jul 2022 | HKD | 10.4 | 10.46 | 10.02 | 10.04 | 10.04 | -1.44 (-12.54%) | 443,100 |
| 30 Jun 2022 | HKD | 11.36 | 11.68 | 11.34 | 11.48 | 11.48 | 0.0 (0.0%) | 471,300 |
| 29 Jun 2022 | HKD | 11.52 | 11.66 | 11.34 | 11.48 | 11.48 | 0.0 (0.0%) | 593,200 |
| 28 Jun 2022 | HKD | 11.32 | 11.7 | 11.3 | 11.48 | 11.48 | +0.02 (+0.17%) | 1,046,900 |
| 27 Jun 2022 | HKD | 10.76 | 11.64 | 10.74 | 11.46 | 11.46 | +0.7 (+6.51%) | 1,445,400 |
| 24 Jun 2022 | HKD | 10.7 | 10.94 | 10.4 | 10.76 | 10.76 | +0.04 (+0.37%) | 1,070,600 |
| 23 Jun 2022 | HKD | 10.42 | 10.72 | 10.3 | 10.72 | 10.72 | +0.22 (+2.10%) | 685,100 |
| 22 Jun 2022 | HKD | 10.88 | 11.1 | 10.4 | 10.5 | 10.5 | -0.32 (-2.96%) | 445,100 |
| 21 Jun 2022 | HKD | 10.84 | 11.06 | 10.56 | 10.82 | 10.82 | +0.04 (+0.37%) | 511,500 |
| 20 Jun 2022 | HKD | 11.56 | 11.62 | 10.56 | 10.78 | 10.78 | -0.98 (-8.33%) | 1,663,800 |
| 17 Jun 2022 | HKD | 11.7 | 11.76 | 11.3 | 11.76 | 11.76 | +0.06 (+0.51%) | 719,200 |
| 16 Jun 2022 | HKD | 12.42 | 12.42 | 11.56 | 11.7 | 11.7 | -0.58 (-4.72%) | 1,265,700 |
| 15 Jun 2022 | HKD | 12.66 | 12.78 | 12.08 | 12.28 | 12.28 | -0.4 (-3.15%) | 1,135,300 |
| 14 Jun 2022 | HKD | 12.8 | 12.86 | 12.48 | 12.68 | 12.68 | -0.32 (-2.46%) | 628,700 |
| 13 Jun 2022 | HKD | 12.6 | 13.26 | 12.6 | 13 | 13 | +0.2 (+1.56%) | 1,446,900 |
| 10 Jun 2022 | HKD | 13 | 13.28 | 12.68 | 12.8 | 12.8 | -0.3 (-2.29%) | 725,900 |
| 9 Jun 2022 | HKD | 13.12 | 13.48 | 12.92 | 13.1 | 13.1 | -0.38 (-2.82%) | 875,000 |
| 8 Jun 2022 | HKD | 12.48 | 13.48 | 12.44 | 13.48 | 13.48 | +1.04 (+8.36%) | 2,373,800 |
| 7 Jun 2022 | HKD | 12.04 | 12.64 | 11.82 | 12.44 | 12.44 | +0.28 (+2.30%) | 1,064,300 |
| 6 Jun 2022 | HKD | 12.3 | 12.4 | 11.8 | 12.16 | 12.16 | -0.08 (-0.65%) | 1,048,200 |
| 2 Jun 2022 | HKD | 12.96 | 12.96 | 12.08 | 12.24 | 12.24 | -0.72 (-5.56%) | 841,900 |
| 1 Jun 2022 | HKD | 12.74 | 12.96 | 12.3 | 12.96 | 12.96 | +0.16 (+1.25%) | 895,300 |
| 31 May 2022 | HKD | 12.66 | 12.94 | 12.6 | 12.8 | 12.8 | +0.12 (+0.95%) | 482,500 |
| 30 May 2022 | HKD | 12.98 | 12.98 | 12.36 | 12.68 | 12.68 | -0.28 (-2.16%) | 903,100 |
| 27 May 2022 | HKD | 13.42 | 13.56 | 12.82 | 12.96 | 12.96 | -0.12 (-0.92%) | 1,126,000 |
