| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2023 | HKD | 2.24 | 2.25 | 2.12 | 2.2 | 2.2 | -0.03 (-1.35%) | 15,504,500 |
| 19 May 2023 | HKD | 2.28 | 2.28 | 2.14 | 2.23 | 2.23 | -0.05 (-2.19%) | 23,746,000 |
| 18 May 2023 | HKD | 2.55 | 2.56 | 2.21 | 2.28 | 2.28 | -0.31 (-11.97%) | 53,078,000 |
| 17 May 2023 | HKD | 3.41 | 3.42 | 2.47 | 2.59 | 2.59 | -0.76 (-22.69%) | 81,525,500 |
| 16 May 2023 | HKD | 3.27 | 3.35 | 3.26 | 3.35 | 3.35 | +0.04 (+1.21%) | 2,589,000 |
| 15 May 2023 | HKD | 3.24 | 3.31 | 3.2 | 3.31 | 3.31 | +0.03 (+0.91%) | 2,763,228 |
| 12 May 2023 | HKD | 3.31 | 3.35 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 3,071,500 |
| 11 May 2023 | HKD | 3.25 | 3.31 | 3.19 | 3.3 | 3.3 | +0.01 (+0.30%) | 3,930,481 |
| 10 May 2023 | HKD | 3.3 | 3.37 | 3.24 | 3.29 | 3.29 | 0.0 (0.0%) | 7,457,000 |
| 9 May 2023 | HKD | 3.39 | 3.39 | 3.25 | 3.29 | 3.29 | -0.1 (-2.95%) | 5,592,000 |
| 8 May 2023 | HKD | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | -0.03 (-0.88%) | 4,691,500 |
| 5 May 2023 | HKD | 3.35 | 3.5 | 3.35 | 3.42 | 3.42 | +0.07 (+2.09%) | 6,953,500 |
| 4 May 2023 | HKD | 3.18 | 3.39 | 3.18 | 3.35 | 3.35 | +0.18 (+5.68%) | 7,276,000 |
| 3 May 2023 | HKD | 3.39 | 3.39 | 3.12 | 3.17 | 3.17 | -0.22 (-6.49%) | 5,444,500 |
| 2 May 2023 | HKD | 3.43 | 3.45 | 3.31 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,864,000 |
| 28 Apr 2023 | HKD | 3.42 | 3.42 | 3.3 | 3.4 | 3.4 | +0.02 (+0.59%) | 8,240,500 |
| 27 Apr 2023 | HKD | 3.41 | 3.41 | 3.22 | 3.38 | 3.38 | -0.03 (-0.88%) | 14,562,500 |
| 26 Apr 2023 | HKD | 3.47 | 3.48 | 3.38 | 3.41 | 3.41 | -0.08 (-2.29%) | 12,784,361 |
| 25 Apr 2023 | HKD | 3.3 | 3.5 | 3.19 | 3.49 | 3.49 | +0.21 (+6.40%) | 30,537,500 |
| 24 Apr 2023 | HKD | 3.1 | 3.33 | 3.09 | 3.28 | 3.28 | +0.2 (+6.49%) | 14,537,122 |
| 21 Apr 2023 | HKD | 3.06 | 3.17 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 6,736,500 |
| 20 Apr 2023 | HKD | 3.12 | 3.13 | 3 | 3.03 | 3.03 | -0.09 (-2.88%) | 4,022,500 |
| 19 Apr 2023 | HKD | 3.12 | 3.22 | 3.07 | 3.12 | 3.12 | 0.0 (0.0%) | 5,360,500 |
| 18 Apr 2023 | HKD | 3.01 | 3.17 | 2.99 | 3.12 | 3.12 | +0.13 (+4.35%) | 7,083,500 |
| 17 Apr 2023 | HKD | 3.02 | 3.04 | 2.93 | 2.99 | 2.99 | -0.03 (-0.99%) | 3,718,000 |
| 14 Apr 2023 | HKD | 3.15 | 3.16 | 2.98 | 3.02 | 3.02 | -0.12 (-3.82%) | 5,171,197 |
| 13 Apr 2023 | HKD | 3.1 | 3.14 | 2.96 | 3.14 | 3.14 | +0.03 (+0.96%) | 17,627,160 |
| 12 Apr 2023 | HKD | 3.23 | 3.26 | 3.07 | 3.11 | 3.11 | -0.12 (-3.72%) | 5,738,500 |
| 11 Apr 2023 | HKD | 3 | 3.25 | 2.99 | 3.23 | 3.23 | +0.23 (+7.67%) | 15,344,630 |
| 6 Apr 2023 | HKD | 3.02 | 3.03 | 2.96 | 3 | 3 | -0.02 (-0.66%) | 6,252,864 |
