| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 11.98 | 12.76 | 11.94 | 12.76 | 12.76 | +0.82 (+6.87%) | 8,680,701 |
| 30 May 2022 | HKD | 11.6 | 11.96 | 11.6 | 11.94 | 11.94 | +0.14 (+1.19%) | 1,635,296 |
| 27 May 2022 | HKD | 11.86 | 12.04 | 11.72 | 11.8 | 11.8 | +0.04 (+0.34%) | 1,170,000 |
| 26 May 2022 | HKD | 11.26 | 11.76 | 11.04 | 11.76 | 11.76 | +0.62 (+5.57%) | 3,916,999 |
| 25 May 2022 | HKD | 11.24 | 11.38 | 11.02 | 11.14 | 11.14 | -0.16 (-1.42%) | 3,050,716 |
| 24 May 2022 | HKD | 11.46 | 11.82 | 11.16 | 11.3 | 11.3 | -0.26 (-2.25%) | 3,215,521 |
| 23 May 2022 | HKD | 11.6 | 11.68 | 11.3 | 11.56 | 11.56 | -0.1 (-0.86%) | 3,174,841 |
| 20 May 2022 | HKD | 11.54 | 11.76 | 11.38 | 11.66 | 11.66 | +0.12 (+1.04%) | 2,589,530 |
| 19 May 2022 | HKD | 11.48 | 11.74 | 11.28 | 11.54 | 11.54 | -0.02 (-0.17%) | 3,298,720 |
| 18 May 2022 | HKD | 11.58 | 11.8 | 11.46 | 11.56 | 11.56 | -0.08 (-0.69%) | 2,681,000 |
| 17 May 2022 | HKD | 11.16 | 11.74 | 11.04 | 11.64 | 11.64 | +0.7 (+6.40%) | 4,683,878 |
| 16 May 2022 | HKD | 10.84 | 11.18 | 10.76 | 10.94 | 10.94 | +0.1 (+0.92%) | 2,140,876 |
| 13 May 2022 | HKD | 10.78 | 11.14 | 10.56 | 10.84 | 10.84 | +0.2 (+1.88%) | 5,990,312 |
| 12 May 2022 | HKD | 10.88 | 10.88 | 10.46 | 10.64 | 10.64 | -0.28 (-2.56%) | 3,273,116 |
| 11 May 2022 | HKD | 10.8 | 11.34 | 10.64 | 10.92 | 10.92 | +0.04 (+0.37%) | 4,528,803 |
| 10 May 2022 | HKD | 11.04 | 11.3 | 10.84 | 10.88 | 10.88 | -0.56 (-4.90%) | 5,237,874 |
| 6 May 2022 | HKD | 11.44 | 11.56 | 11.3 | 11.44 | 11.44 | -0.26 (-2.22%) | 3,702,260 |
| 5 May 2022 | HKD | 11.8 | 12.1 | 11.62 | 11.7 | 11.7 | -0.12 (-1.02%) | 3,189,628 |
| 4 May 2022 | HKD | 11.94 | 11.94 | 11.66 | 11.82 | 11.82 | +0.06 (+0.51%) | 1,238,481 |
| 3 May 2022 | HKD | 12 | 12 | 11.3 | 11.76 | 11.76 | -0.18 (-1.51%) | 6,164,911 |
| 29 Apr 2022 | HKD | 11.1 | 11.98 | 11.1 | 11.94 | 11.94 | +0.8 (+7.18%) | 7,050,548 |
| 28 Apr 2022 | HKD | 11 | 11.24 | 10.88 | 11.14 | 11.14 | +0.08 (+0.72%) | 2,128,223 |
| 27 Apr 2022 | HKD | 10.88 | 11.22 | 10.3 | 11.06 | 11.06 | +0.18 (+1.65%) | 3,771,834 |
| 26 Apr 2022 | HKD | 11 | 11.2 | 10.8 | 10.88 | 10.88 | -0.12 (-1.09%) | 2,918,442 |
| 25 Apr 2022 | HKD | 11.36 | 11.44 | 10.9 | 11 | 11 | -0.4 (-3.51%) | 2,226,362 |
| 22 Apr 2022 | HKD | 11.24 | 11.68 | 11.24 | 11.4 | 11.4 | -0.18 (-1.55%) | 4,332,658 |
| 21 Apr 2022 | HKD | 11.6 | 11.96 | 11.48 | 11.58 | 11.58 | -0.1 (-0.86%) | 3,481,388 |
| 20 Apr 2022 | HKD | 11.5 | 11.92 | 11.5 | 11.68 | 11.68 | +0.12 (+1.04%) | 1,844,183 |
| 19 Apr 2022 | HKD | 11.66 | 12 | 11.4 | 11.56 | 11.56 | -0.58 (-4.78%) | 2,667,052 |
| 14 Apr 2022 | HKD | 11.6 | 12.18 | 11.6 | 12.14 | 12.14 | +0.64 (+5.57%) | 3,006,742 |
