| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | HKD | 48.05 | 48.3 | 47.05 | 47.9 | 47.9 | -0.5 (-1.03%) | 5,757,293 |
| 24 May 2023 | HKD | 49 | 49.85 | 48.1 | 48.4 | 48.4 | -1.5 (-3.01%) | 5,778,437 |
| 23 May 2023 | HKD | 50.55 | 51.5 | 49.7 | 49.9 | 49.9 | -0.85 (-1.67%) | 3,482,780 |
| 22 May 2023 | HKD | 49.3 | 51.35 | 48.75 | 50.75 | 50.75 | +1.45 (+2.94%) | 3,706,047 |
| 19 May 2023 | HKD | 49.9 | 49.95 | 48.6 | 49.3 | 49.3 | -0.55 (-1.10%) | 3,160,704 |
| 18 May 2023 | HKD | 50 | 50.75 | 49.45 | 49.85 | 49.85 | +0.15 (+0.30%) | 5,051,159 |
| 17 May 2023 | HKD | 52 | 52.15 | 49.25 | 49.7 | 49.7 | -2.8 (-5.33%) | 6,997,864 |
| 16 May 2023 | HKD | 54.75 | 54.8 | 52.3 | 52.5 | 52.5 | -1.65 (-3.05%) | 4,218,796 |
| 15 May 2023 | HKD | 54 | 54.65 | 53 | 54.15 | 54.15 | +1.15 (+2.17%) | 6,135,046 |
| 12 May 2023 | HKD | 54.55 | 54.55 | 52.4 | 53 | 53 | +1.45 (+2.81%) | 7,555,859 |
| 11 May 2023 | HKD | 52.3 | 53.1 | 50.45 | 51.55 | 51.55 | -0.75 (-1.43%) | 3,755,378 |
| 10 May 2023 | HKD | 53.35 | 53.85 | 51.5 | 52.3 | 52.3 | -1.55 (-2.88%) | 4,751,511 |
| 9 May 2023 | HKD | 56 | 56 | 53.65 | 53.85 | 53.85 | -1.8 (-3.23%) | 3,728,220 |
| 8 May 2023 | HKD | 55.7 | 56.5 | 55.1 | 55.65 | 55.65 | +0.1 (+0.18%) | 2,268,566 |
| 5 May 2023 | HKD | 55.2 | 56.15 | 54.55 | 55.55 | 55.55 | +1.2 (+2.21%) | 2,936,513 |
| 4 May 2023 | HKD | 53.9 | 54.7 | 53.35 | 54.35 | 54.35 | +0.3 (+0.56%) | 3,108,715 |
| 3 May 2023 | HKD | 54.7 | 54.7 | 53.3 | 54.05 | 54.05 | -1.05 (-1.91%) | 2,696,600 |
| 2 May 2023 | HKD | 57.45 | 57.95 | 53.8 | 55.1 | 55.1 | -1.15 (-2.04%) | 2,542,496 |
| 28 Apr 2023 | HKD | 56.45 | 56.95 | 55.8 | 56.25 | 56.25 | +0.05 (+0.09%) | 1,680,116 |
| 27 Apr 2023 | HKD | 55.5 | 56.5 | 55.1 | 56.2 | 56.2 | +0.1 (+0.18%) | 3,065,865 |
| 26 Apr 2023 | HKD | 54.6 | 56.65 | 54.35 | 56.1 | 56.1 | +1.5 (+2.75%) | 3,052,964 |
| 25 Apr 2023 | HKD | 56.6 | 56.6 | 54 | 54.6 | 54.6 | -2.25 (-3.96%) | 4,209,272 |
| 24 Apr 2023 | HKD | 55 | 57.8 | 54.75 | 56.85 | 56.85 | +1.45 (+2.62%) | 6,292,087 |
| 21 Apr 2023 | HKD | 57.3 | 57.3 | 55.05 | 55.4 | 55.4 | -1.6 (-2.81%) | 4,420,933 |
| 20 Apr 2023 | HKD | 57.15 | 57.35 | 56.1 | 57 | 57 | -0.1 (-0.18%) | 2,752,766 |
| 19 Apr 2023 | HKD | 58.05 | 58.3 | 56.65 | 57.1 | 57.1 | -0.9 (-1.55%) | 3,694,486 |
| 18 Apr 2023 | HKD | 58.5 | 58.7 | 57.75 | 58 | 58 | -0.95 (-1.61%) | 2,402,703 |
| 17 Apr 2023 | HKD | 58 | 59.4 | 57.05 | 58.95 | 58.95 | +0.95 (+1.64%) | 3,311,244 |
| 14 Apr 2023 | HKD | 57.9 | 60.4 | 57.1 | 58 | 58 | +0.1 (+0.17%) | 5,482,416 |
| 13 Apr 2023 | HKD | 56.15 | 58.2 | 55.2 | 57.9 | 57.9 | +0.35 (+0.61%) | 3,590,755 |
