| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | HKD | 48.55 | 48.55 | 46.35 | 46.9 | 46.9 | -1.65 (-3.40%) | 1,281,439 |
| 5 Jun 2023 | HKD | 49.5 | 49.5 | 47.45 | 48.55 | 48.55 | -0.25 (-0.51%) | 1,505,019 |
| 2 Jun 2023 | HKD | 46.7 | 49.35 | 46.15 | 48.8 | 48.8 | +3 (+6.55%) | 2,166,621 |
| 1 Jun 2023 | HKD | 46 | 48.05 | 45.6 | 45.8 | 45.8 | -0.25 (-0.54%) | 1,547,887 |
| 31 May 2023 | HKD | 46 | 46.05 | 44.5 | 46.05 | 46.05 | -0.15 (-0.32%) | 2,908,799 |
| 30 May 2023 | HKD | 46.05 | 46.5 | 43.7 | 46.2 | 46.2 | 0.0 (0.0%) | 3,195,200 |
| 29 May 2023 | HKD | 49.3 | 49.35 | 45.85 | 46.2 | 46.2 | -2.5 (-5.13%) | 1,892,981 |
| 25 May 2023 | HKD | 49.8 | 50 | 47.6 | 48.7 | 48.7 | -1.35 (-2.70%) | 1,911,000 |
| 24 May 2023 | HKD | 50.7 | 50.9 | 49.9 | 50.05 | 50.05 | -1.25 (-2.44%) | 762,906 |
| 23 May 2023 | HKD | 52.05 | 52.7 | 50.9 | 51.3 | 51.3 | -0.55 (-1.06%) | 1,175,996 |
| 22 May 2023 | HKD | 52.4 | 52.4 | 50.55 | 51.85 | 51.85 | +0.8 (+1.57%) | 821,500 |
| 19 May 2023 | HKD | 51.15 | 51.6 | 49.4 | 51.05 | 51.05 | -0.2 (-0.39%) | 2,661,000 |
| 18 May 2023 | HKD | 52.4 | 52.65 | 51.2 | 51.25 | 51.25 | -0.6 (-1.16%) | 1,360,208 |
| 17 May 2023 | HKD | 53.65 | 53.8 | 51.75 | 51.85 | 51.85 | -1.8 (-3.36%) | 1,874,630 |
| 16 May 2023 | HKD | 53.05 | 54.3 | 52.8 | 53.65 | 53.65 | +0.95 (+1.80%) | 1,279,500 |
| 15 May 2023 | HKD | 52.3 | 52.95 | 51.3 | 52.7 | 52.7 | +0.7 (+1.35%) | 840,074 |
| 12 May 2023 | HKD | 52.35 | 52.8 | 51.2 | 52 | 52 | -0.9 (-1.70%) | 1,948,600 |
| 11 May 2023 | HKD | 53.2 | 54.4 | 52.1 | 52.9 | 52.9 | -0.35 (-0.66%) | 1,692,400 |
| 10 May 2023 | HKD | 53.1 | 53.9 | 51.55 | 53.25 | 53.25 | +0.9 (+1.72%) | 2,530,200 |
| 9 May 2023 | HKD | 54.75 | 54.75 | 51.15 | 52.35 | 52.35 | -1.45 (-2.70%) | 2,776,600 |
| 8 May 2023 | HKD | 56.1 | 56.55 | 53.6 | 53.8 | 53.8 | -2.95 (-5.20%) | 4,335,652 |
| 5 May 2023 | HKD | 57 | 58.3 | 56 | 56.75 | 56.75 | -0.9 (-1.56%) | 851,900 |
| 4 May 2023 | HKD | 57.5 | 58.8 | 56.55 | 57.65 | 57.65 | -0.1 (-0.17%) | 1,179,034 |
| 3 May 2023 | HKD | 57.15 | 58.1 | 56.95 | 57.75 | 57.75 | +0.4 (+0.70%) | 311,816 |
| 2 May 2023 | HKD | 57.5 | 58.45 | 55.65 | 57.35 | 57.35 | -0.15 (-0.26%) | 512,000 |
| 28 Apr 2023 | HKD | 57.55 | 58.2 | 56.9 | 57.5 | 57.5 | +0.25 (+0.44%) | 1,147,237 |
| 27 Apr 2023 | HKD | 55.85 | 57.45 | 54.4 | 57.25 | 57.25 | +1.6 (+2.88%) | 1,144,126 |
| 26 Apr 2023 | HKD | 55.3 | 56.2 | 53.95 | 55.65 | 55.65 | +1.1 (+2.02%) | 1,406,675 |
| 25 Apr 2023 | HKD | 56.05 | 56.05 | 54.05 | 54.55 | 54.55 | -1.4 (-2.50%) | 2,031,780 |
| 24 Apr 2023 | HKD | 57.4 | 57.4 | 54.4 | 55.95 | 55.95 | -0.5 (-0.89%) | 1,658,965 |
