| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 14.6 | 15.54 | 14.6 | 15.52 | 15.52 | +0.82 (+5.58%) | 7,265,701 |
| 7 Jun 2022 | HKD | 14.94 | 15.16 | 14.4 | 14.7 | 14.7 | -0.3 (-2%) | 3,625,017 |
| 6 Jun 2022 | HKD | 14.5 | 15.04 | 14.36 | 15 | 15 | +0.64 (+4.46%) | 4,559,540 |
| 2 Jun 2022 | HKD | 14.42 | 14.52 | 14 | 14.36 | 14.36 | -0.06 (-0.42%) | 2,823,490 |
| 1 Jun 2022 | HKD | 15 | 15.16 | 14.08 | 14.42 | 14.42 | -0.64 (-4.25%) | 5,450,588 |
| 31 May 2022 | HKD | 14.5 | 15.34 | 14.5 | 15.06 | 15.06 | +0.4 (+2.73%) | 26,201,490 |
| 30 May 2022 | HKD | 14.2 | 14.88 | 14.18 | 14.66 | 14.66 | +0.66 (+4.71%) | 7,378,685 |
| 27 May 2022 | HKD | 13.4 | 14.2 | 13.4 | 14 | 14 | +0.98 (+7.53%) | 4,395,120 |
| 26 May 2022 | HKD | 12.64 | 13.1 | 12.48 | 13.02 | 13.02 | +0.54 (+4.33%) | 4,122,185 |
| 25 May 2022 | HKD | 12.9 | 13 | 12.14 | 12.48 | 12.48 | -0.4 (-3.11%) | 4,368,558 |
| 24 May 2022 | HKD | 13 | 13.2 | 12.86 | 12.88 | 12.88 | -0.44 (-3.30%) | 2,639,833 |
| 23 May 2022 | HKD | 13 | 13.36 | 13 | 13.32 | 13.32 | -0.04 (-0.30%) | 2,791,797 |
| 20 May 2022 | HKD | 13.6 | 13.9 | 13.02 | 13.36 | 13.36 | -0.04 (-0.30%) | 5,134,923 |
| 19 May 2022 | HKD | 13.96 | 13.96 | 13.2 | 13.4 | 13.4 | -0.92 (-6.42%) | 2,992,910 |
| 18 May 2022 | HKD | 14.2 | 14.36 | 13.92 | 14.32 | 14.32 | +0.22 (+1.56%) | 2,975,600 |
| 17 May 2022 | HKD | 14.68 | 14.68 | 13.86 | 14.1 | 14.1 | -0.08 (-0.56%) | 6,453,267 |
| 16 May 2022 | HKD | 14.04 | 14.4 | 13.88 | 14.18 | 14.18 | +0.26 (+1.87%) | 6,522,610 |
| 13 May 2022 | HKD | 13.46 | 14.32 | 13.46 | 13.92 | 13.92 | +0.44 (+3.26%) | 8,526,597 |
| 12 May 2022 | HKD | 13 | 13.88 | 13 | 13.48 | 13.48 | -0.16 (-1.17%) | 4,446,273 |
| 11 May 2022 | HKD | 13.16 | 14 | 12.9 | 13.64 | 13.64 | +0.68 (+5.25%) | 6,142,409 |
| 10 May 2022 | HKD | 12.96 | 13.12 | 12.4 | 12.96 | 12.96 | -0.42 (-3.14%) | 4,687,322 |
| 6 May 2022 | HKD | 13.8 | 13.9 | 13.32 | 13.38 | 13.38 | -0.66 (-4.70%) | 2,182,888 |
| 5 May 2022 | HKD | 14.22 | 14.72 | 13.94 | 14.04 | 14.04 | -0.16 (-1.13%) | 2,171,600 |
| 4 May 2022 | HKD | 14.5 | 14.5 | 14.04 | 14.2 | 14.2 | -0.34 (-2.34%) | 1,596,632 |
| 3 May 2022 | HKD | 14.1 | 14.62 | 13.86 | 14.54 | 14.54 | +0.42 (+2.97%) | 3,674,189 |
| 29 Apr 2022 | HKD | 13.9 | 14.16 | 13.5 | 14.12 | 14.12 | +0.22 (+1.58%) | 3,507,056 |
| 28 Apr 2022 | HKD | 14 | 14.22 | 13.5 | 13.9 | 13.9 | +0.46 (+3.42%) | 4,243,770 |
| 27 Apr 2022 | HKD | 12.7 | 13.56 | 12.66 | 13.44 | 13.44 | +0.36 (+2.75%) | 5,290,060 |
| 26 Apr 2022 | HKD | 13.24 | 13.64 | 12.9 | 13.08 | 13.08 | +0.08 (+0.62%) | 4,724,214 |
| 25 Apr 2022 | HKD | 13.88 | 13.88 | 12.92 | 13 | 13 | -0.92 (-6.61%) | 5,190,975 |
