| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2023 | HKD | 19 | 19 | 17.6 | 17.72 | 17.72 | -1.42 (-7.42%) | 2,342,028 |
| 24 May 2023 | HKD | 18.76 | 19.18 | 18.64 | 19.14 | 19.14 | +0.38 (+2.03%) | 1,645,976 |
| 23 May 2023 | HKD | 18.7 | 18.78 | 18.56 | 18.76 | 18.76 | +0.24 (+1.30%) | 1,196,842 |
| 22 May 2023 | HKD | 18.4 | 18.72 | 18.4 | 18.52 | 18.52 | +0.1 (+0.54%) | 430,621 |
| 19 May 2023 | HKD | 18.6 | 18.7 | 18.3 | 18.42 | 18.42 | -0.28 (-1.50%) | 1,377,664 |
| 18 May 2023 | HKD | 19.2 | 19.24 | 18.7 | 18.7 | 18.7 | -0.38 (-1.99%) | 962,306 |
| 17 May 2023 | HKD | 19.7 | 19.7 | 19.08 | 19.08 | 19.08 | -0.4 (-2.05%) | 1,079,000 |
| 16 May 2023 | HKD | 19.9 | 19.9 | 19.38 | 19.48 | 19.48 | -0.24 (-1.22%) | 528,000 |
| 15 May 2023 | HKD | 19.4 | 19.88 | 19.38 | 19.72 | 19.72 | +0.2 (+1.02%) | 527,820 |
| 12 May 2023 | HKD | 19.52 | 19.6 | 19.3 | 19.52 | 19.52 | -0.1 (-0.51%) | 960,538 |
| 11 May 2023 | HKD | 19.6 | 19.7 | 19.42 | 19.62 | 19.62 | +0.08 (+0.41%) | 801,000 |
| 10 May 2023 | HKD | 19.66 | 19.86 | 19.5 | 19.54 | 19.54 | -0.14 (-0.71%) | 944,800 |
| 9 May 2023 | HKD | 20.25 | 20.4 | 19.66 | 19.68 | 19.68 | -0.57 (-2.81%) | 1,371,062 |
| 8 May 2023 | HKD | 20.15 | 20.4 | 20 | 20.25 | 20.25 | +0.1 (+0.50%) | 596,592 |
| 5 May 2023 | HKD | 19.94 | 20.2 | 19.86 | 20.15 | 20.15 | +0.21 (+1.05%) | 416,105 |
| 4 May 2023 | HKD | 19.7 | 19.96 | 19.66 | 19.94 | 19.94 | +0.22 (+1.12%) | 2,290,377 |
| 3 May 2023 | HKD | 20 | 20 | 19.6 | 19.72 | 19.72 | -0.43 (-2.13%) | 1,070,500 |
| 2 May 2023 | HKD | 20.45 | 20.7 | 20 | 20.15 | 20.15 | -0.05 (-0.25%) | 1,232,928 |
| 28 Apr 2023 | HKD | 20.3 | 20.65 | 20.15 | 20.2 | 20.2 | 0.0 (0.0%) | 974,956 |
| 27 Apr 2023 | HKD | 19.9 | 20.25 | 19.84 | 20.2 | 20.2 | +0.36 (+1.81%) | 4,354,677 |
| 26 Apr 2023 | HKD | 19.52 | 20.1 | 19.5 | 19.84 | 19.84 | +0.22 (+1.12%) | 1,605,035 |
| 25 Apr 2023 | HKD | 19.58 | 19.7 | 19.5 | 19.62 | 19.62 | +0.14 (+0.72%) | 1,034,330 |
| 24 Apr 2023 | HKD | 19.74 | 19.74 | 19.34 | 19.48 | 19.48 | -0.26 (-1.32%) | 788,500 |
| 21 Apr 2023 | HKD | 19.84 | 20.2 | 19.64 | 19.74 | 19.74 | -0.1 (-0.50%) | 2,015,435 |
| 20 Apr 2023 | HKD | 19.6 | 19.96 | 19.56 | 19.84 | 19.84 | +0.24 (+1.22%) | 2,210,100 |
| 19 Apr 2023 | HKD | 19.7 | 19.7 | 19.44 | 19.6 | 19.6 | 0.0 (0.0%) | 772,500 |
| 18 Apr 2023 | HKD | 19.76 | 19.8 | 19.58 | 19.6 | 19.6 | -0.18 (-0.91%) | 876,000 |
| 17 Apr 2023 | HKD | 19.92 | 19.94 | 19.62 | 19.78 | 19.78 | -0.08 (-0.40%) | 751,000 |
| 14 Apr 2023 | HKD | 19.98 | 20.05 | 19.78 | 19.86 | 19.86 | +0.08 (+0.40%) | 783,342 |
| 13 Apr 2023 | HKD | 19.76 | 19.86 | 19.3 | 19.78 | 19.78 | -0.1 (-0.50%) | 769,264 |
