| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | HKD | 51.5 | 55.65 | 50.25 | 55.5 | 55.5 | +3.25 (+6.22%) | 21,794,839 |
| 9 Jun 2022 | HKD | 54.9 | 54.9 | 51.15 | 52.25 | 52.25 | -1.8 (-3.33%) | 12,726,607 |
| 8 Jun 2022 | HKD | 52.35 | 54.15 | 52.05 | 54.05 | 54.05 | +2.55 (+4.95%) | 12,564,704 |
| 7 Jun 2022 | HKD | 48.95 | 51.7 | 48.95 | 51.5 | 51.5 | +1.3 (+2.59%) | 13,439,950 |
| 6 Jun 2022 | HKD | 47.45 | 50.45 | 47.45 | 50.2 | 50.2 | +1.8 (+3.72%) | 8,305,671 |
| 2 Jun 2022 | HKD | 48.75 | 49.55 | 47.25 | 48.4 | 48.4 | -0.85 (-1.73%) | 5,738,141 |
| 1 Jun 2022 | HKD | 51.5 | 51.5 | 47 | 49.25 | 49.25 | -0.7 (-1.40%) | 8,304,679 |
| 31 May 2022 | HKD | 50.05 | 51.7 | 49.75 | 49.95 | 49.95 | +0.2 (+0.40%) | 79,495,831 |
| 30 May 2022 | HKD | 49.7 | 50.7 | 49.2 | 49.75 | 49.75 | +1.2 (+2.47%) | 8,624,647 |
| 27 May 2022 | HKD | 48.2 | 48.7 | 47.75 | 48.55 | 48.55 | +1.8 (+3.85%) | 7,704,229 |
| 26 May 2022 | HKD | 47.5 | 47.65 | 45.15 | 46.75 | 46.75 | -0.45 (-0.95%) | 6,947,867 |
| 25 May 2022 | HKD | 47.25 | 48 | 45.45 | 47.2 | 47.2 | +0.65 (+1.40%) | 10,605,506 |
| 24 May 2022 | HKD | 47.6 | 48.8 | 46.15 | 46.55 | 46.55 | -0.75 (-1.59%) | 8,254,217 |
| 23 May 2022 | HKD | 48.35 | 49 | 46.4 | 47.3 | 47.3 | -1.2 (-2.47%) | 5,999,097 |
| 20 May 2022 | HKD | 48 | 48.8 | 46.4 | 48.5 | 48.5 | +2.3 (+4.98%) | 11,114,346 |
| 19 May 2022 | HKD | 45.15 | 47.3 | 44.8 | 46.2 | 46.2 | -1.35 (-2.84%) | 8,467,178 |
| 18 May 2022 | HKD | 46.65 | 47.75 | 46.45 | 47.55 | 47.55 | +0.9 (+1.93%) | 10,221,374 |
| 17 May 2022 | HKD | 46.8 | 47.55 | 46.2 | 46.65 | 46.65 | +1.15 (+2.53%) | 12,002,655 |
| 16 May 2022 | HKD | 46.75 | 47.5 | 43.8 | 45.5 | 45.5 | +0.5 (+1.11%) | 13,282,560 |
| 13 May 2022 | HKD | 43.55 | 45.2 | 42.7 | 45 | 45 | +3.35 (+8.04%) | 11,840,459 |
| 12 May 2022 | HKD | 40.85 | 42 | 40.3 | 41.65 | 41.65 | 0.0 (0.0%) | 10,344,827 |
| 11 May 2022 | HKD | 39 | 42.65 | 39 | 41.65 | 41.65 | +2.15 (+5.44%) | 10,648,031 |
| 10 May 2022 | HKD | 38.55 | 40.6 | 38.05 | 39.5 | 39.5 | -1.55 (-3.78%) | 17,125,096 |
| 6 May 2022 | HKD | 42.8 | 43.05 | 40.65 | 41.05 | 41.05 | -2.85 (-6.49%) | 9,377,403 |
| 5 May 2022 | HKD | 45.1 | 45.45 | 43.85 | 43.9 | 43.9 | +0.3 (+0.69%) | 9,257,523 |
| 4 May 2022 | HKD | 49.5 | 49.5 | 42.85 | 43.6 | 43.6 | -6.5 (-12.97%) | 14,582,153 |
| 3 May 2022 | HKD | 48.05 | 51.65 | 47.8 | 50.1 | 50.1 | -0.45 (-0.89%) | 14,425,707 |
| 29 Apr 2022 | HKD | 46.65 | 52.9 | 46.15 | 50.55 | 50.55 | +3.7 (+7.90%) | 15,954,402 |
| 28 Apr 2022 | HKD | 46.35 | 47.5 | 45.35 | 46.85 | 46.85 | +0.6 (+1.30%) | 7,115,354 |
| 27 Apr 2022 | HKD | 45.4 | 47.25 | 44.9 | 46.25 | 46.25 | +0.8 (+1.76%) | 6,041,022 |
