| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | HKD | 10.9 | 10.9 | 10.2 | 10.4 | 10.4 | -0.46 (-4.24%) | 7,726,200 |
| 24 May 2023 | HKD | 11.04 | 11.12 | 10.8 | 10.86 | 10.86 | -0.22 (-1.99%) | 4,905,000 |
| 23 May 2023 | HKD | 11.02 | 11.14 | 10.94 | 11.08 | 11.08 | +0.06 (+0.54%) | 3,506,811 |
| 22 May 2023 | HKD | 11.06 | 11.18 | 10.96 | 11.02 | 11.02 | -0.04 (-0.36%) | 4,241,089 |
| 19 May 2023 | HKD | 11.24 | 11.3 | 11.02 | 11.06 | 11.06 | -0.16 (-1.43%) | 3,046,000 |
| 18 May 2023 | HKD | 11.12 | 11.32 | 11.08 | 11.22 | 11.22 | +0.1 (+0.90%) | 2,584,826 |
| 17 May 2023 | HKD | 11.54 | 11.54 | 11.1 | 11.12 | 11.12 | -0.4 (-3.47%) | 3,503,180 |
| 16 May 2023 | HKD | 11.84 | 11.9 | 11.52 | 11.52 | 11.52 | -0.2 (-1.71%) | 2,228,271 |
| 15 May 2023 | HKD | 11.9 | 11.9 | 11.64 | 11.72 | 11.72 | -0.14 (-1.18%) | 2,858,346 |
| 12 May 2023 | HKD | 12.26 | 12.26 | 11.84 | 11.86 | 11.86 | -0.4 (-3.26%) | 3,648,425 |
| 11 May 2023 | HKD | 12.4 | 12.54 | 12.04 | 12.26 | 12.26 | -0.12 (-0.97%) | 2,639,523 |
| 10 May 2023 | HKD | 12.46 | 12.54 | 12.36 | 12.38 | 12.38 | -0.08 (-0.64%) | 1,477,924 |
| 9 May 2023 | HKD | 12.76 | 12.86 | 12.3 | 12.46 | 12.46 | -0.3 (-2.35%) | 3,764,500 |
| 8 May 2023 | HKD | 12.42 | 12.8 | 12.38 | 12.76 | 12.76 | +0.4 (+3.24%) | 3,428,023 |
| 5 May 2023 | HKD | 12.32 | 12.48 | 12.3 | 12.36 | 12.36 | +0.04 (+0.32%) | 1,664,000 |
| 4 May 2023 | HKD | 12.1 | 12.46 | 12.1 | 12.32 | 12.32 | +0.26 (+2.16%) | 2,093,237 |
| 3 May 2023 | HKD | 12.06 | 12.06 | 11.88 | 12.06 | 12.06 | -0.14 (-1.15%) | 1,797,454 |
| 2 May 2023 | HKD | 12.6 | 12.64 | 12.12 | 12.2 | 12.2 | -0.28 (-2.24%) | 1,588,400 |
| 28 Apr 2023 | HKD | 12.36 | 12.52 | 12.24 | 12.48 | 12.48 | +0.18 (+1.46%) | 2,775,082 |
| 27 Apr 2023 | HKD | 12.16 | 12.32 | 12.1 | 12.3 | 12.3 | 0.0 (0.0%) | 2,237,093 |
| 26 Apr 2023 | HKD | 12.42 | 12.42 | 12.2 | 12.3 | 12.3 | -0.12 (-0.97%) | 3,738,580 |
| 25 Apr 2023 | HKD | 12.82 | 12.88 | 12.3 | 12.42 | 12.42 | -0.4 (-3.12%) | 2,750,662 |
| 24 Apr 2023 | HKD | 12.94 | 13 | 12.7 | 12.82 | 12.82 | -0.12 (-0.93%) | 4,144,218 |
| 21 Apr 2023 | HKD | 13.2 | 13.2 | 12.9 | 12.94 | 12.94 | -0.22 (-1.67%) | 6,306,191 |
| 20 Apr 2023 | HKD | 13.32 | 13.34 | 13.06 | 13.16 | 13.16 | -0.12 (-0.90%) | 2,344,843 |
| 19 Apr 2023 | HKD | 13.68 | 13.68 | 13.2 | 13.28 | 13.28 | -0.14 (-1.04%) | 2,248,032 |
| 18 Apr 2023 | HKD | 13.54 | 13.54 | 13.28 | 13.42 | 13.42 | -0.12 (-0.89%) | 2,841,539 |
| 17 Apr 2023 | HKD | 13.52 | 13.6 | 13.28 | 13.54 | 13.54 | +0.02 (+0.15%) | 4,105,853 |
| 14 Apr 2023 | HKD | 13.5 | 13.62 | 13.34 | 13.52 | 13.52 | +0.22 (+1.65%) | 3,406,038 |
| 13 Apr 2023 | HKD | 13.76 | 13.76 | 13.22 | 13.3 | 13.3 | -0.46 (-3.34%) | 3,371,104 |
