| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 16.72 | 17.28 | 16.5 | 17.28 | 17.28 | +0.68 (+4.10%) | 12,709,480 |
| 30 May 2022 | HKD | 16.5 | 16.82 | 16.5 | 16.6 | 16.6 | +0.06 (+0.36%) | 1,842,675 |
| 27 May 2022 | HKD | 16.6 | 16.74 | 16.14 | 16.54 | 16.54 | +0.04 (+0.24%) | 3,333,859 |
| 26 May 2022 | HKD | 15.8 | 16.8 | 15.52 | 16.5 | 16.5 | +0.88 (+5.63%) | 7,542,871 |
| 25 May 2022 | HKD | 15.48 | 15.78 | 15.4 | 15.62 | 15.62 | +0.22 (+1.43%) | 2,712,112 |
| 24 May 2022 | HKD | 15.78 | 15.96 | 15.36 | 15.4 | 15.4 | -0.44 (-2.78%) | 2,848,167 |
| 23 May 2022 | HKD | 16.2 | 16.2 | 15.64 | 15.84 | 15.84 | -0.26 (-1.61%) | 2,585,932 |
| 20 May 2022 | HKD | 15.8 | 16.14 | 15.8 | 16.1 | 16.1 | +0.34 (+2.16%) | 3,249,232 |
| 19 May 2022 | HKD | 16.18 | 16.18 | 15.7 | 15.76 | 15.76 | -0.6 (-3.67%) | 3,508,856 |
| 18 May 2022 | HKD | 16.2 | 16.38 | 16.02 | 16.36 | 16.36 | +0.22 (+1.36%) | 3,525,334 |
| 17 May 2022 | HKD | 15.58 | 16.18 | 15.58 | 16.14 | 16.14 | +0.56 (+3.59%) | 3,932,400 |
| 16 May 2022 | HKD | 15.6 | 15.88 | 15.34 | 15.58 | 15.58 | -0.04 (-0.26%) | 1,202,989 |
| 13 May 2022 | HKD | 15.44 | 15.62 | 15.32 | 15.62 | 15.62 | +0.18 (+1.17%) | 2,597,489 |
| 12 May 2022 | HKD | 15.78 | 15.78 | 15.34 | 15.44 | 15.44 | -0.36 (-2.28%) | 3,008,620 |
| 11 May 2022 | HKD | 15.64 | 16.04 | 15.2 | 15.8 | 15.8 | +0.16 (+1.02%) | 6,344,325 |
| 10 May 2022 | HKD | 15 | 15.8 | 14.7 | 15.64 | 15.64 | +0.4 (+2.62%) | 5,480,537 |
| 6 May 2022 | HKD | 15.8 | 15.84 | 15.16 | 15.24 | 15.24 | -0.84 (-5.22%) | 7,358,579 |
| 5 May 2022 | HKD | 16.62 | 16.7 | 16.08 | 16.08 | 16.08 | -0.6 (-3.60%) | 3,736,540 |
| 4 May 2022 | HKD | 16.8 | 16.8 | 16.42 | 16.68 | 16.68 | -0.16 (-0.95%) | 1,301,291 |
| 3 May 2022 | HKD | 16.52 | 16.92 | 16.44 | 16.84 | 16.84 | +0.16 (+0.96%) | 2,161,339 |
| 29 Apr 2022 | HKD | 16.58 | 16.86 | 16.08 | 16.68 | 16.68 | +0.26 (+1.58%) | 4,006,867 |
| 28 Apr 2022 | HKD | 16.72 | 16.72 | 16.02 | 16.42 | 16.42 | -0.28 (-1.68%) | 2,715,613 |
| 27 Apr 2022 | HKD | 15.84 | 16.78 | 15.62 | 16.7 | 16.7 | +0.86 (+5.43%) | 8,151,346 |
| 26 Apr 2022 | HKD | 15.6 | 16.44 | 15.6 | 15.84 | 15.84 | +0.36 (+2.33%) | 9,829,808 |
| 25 Apr 2022 | HKD | 16.02 | 16.16 | 15.26 | 15.48 | 15.48 | -0.7 (-4.33%) | 5,355,628 |
| 22 Apr 2022 | HKD | 15.22 | 16.2 | 15.06 | 16.18 | 16.18 | +0.68 (+4.39%) | 6,395,553 |
| 21 Apr 2022 | HKD | 15.9 | 15.96 | 15.34 | 15.5 | 15.5 | -0.42 (-2.64%) | 5,757,800 |
| 20 Apr 2022 | HKD | 15.66 | 16.22 | 15.66 | 15.92 | 15.92 | +0.3 (+1.92%) | 6,784,995 |
| 19 Apr 2022 | HKD | 15.44 | 15.9 | 15.34 | 15.62 | 15.62 | +0.2 (+1.30%) | 6,153,200 |
| 14 Apr 2022 | HKD | 15.08 | 15.66 | 15.08 | 15.42 | 15.42 | +0.4 (+2.66%) | 4,162,476 |
