| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 4.44 | 4.44 | 4.25 | 4.25 | 4.25 | -0.19 (-4.28%) | 4,739,421 |
| 18 May 2023 | HKD | 4.5 | 4.58 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 3,771,000 |
| 17 May 2023 | HKD | 4.55 | 4.69 | 4.35 | 4.42 | 4.42 | -0.08 (-1.78%) | 9,154,593 |
| 16 May 2023 | HKD | 4.77 | 4.91 | 4.38 | 4.5 | 4.5 | -0.31 (-6.44%) | 17,247,840 |
| 15 May 2023 | HKD | 5.1 | 5.12 | 4.81 | 4.81 | 4.81 | -0.28 (-5.50%) | 12,319,956 |
| 12 May 2023 | HKD | 5.35 | 5.35 | 5.06 | 5.09 | 5.09 | -0.26 (-4.86%) | 7,070,599 |
| 11 May 2023 | HKD | 5.35 | 5.48 | 5.2 | 5.35 | 5.35 | 0.0 (0.0%) | 4,819,628 |
| 10 May 2023 | HKD | 5.38 | 5.46 | 5.03 | 5.35 | 5.35 | -0.04 (-0.74%) | 8,260,638 |
| 9 May 2023 | HKD | 6.3 | 6.3 | 5.3 | 5.39 | 5.39 | -0.92 (-14.58%) | 16,916,584 |
| 8 May 2023 | HKD | 6.25 | 6.4 | 6.2 | 6.31 | 6.31 | +0.07 (+1.12%) | 4,646,176 |
| 5 May 2023 | HKD | 6.15 | 6.28 | 5.91 | 6.24 | 6.24 | +0.09 (+1.46%) | 7,169,489 |
| 4 May 2023 | HKD | 6.56 | 6.61 | 6.06 | 6.15 | 6.15 | -0.4 (-6.11%) | 8,554,496 |
| 3 May 2023 | HKD | 6.78 | 6.78 | 6.27 | 6.55 | 6.55 | -0.23 (-3.39%) | 8,095,000 |
| 2 May 2023 | HKD | 6.79 | 6.86 | 6.49 | 6.78 | 6.78 | +0.31 (+4.79%) | 7,958,908 |
| 28 Apr 2023 | HKD | 6.5 | 6.74 | 6.3 | 6.47 | 6.47 | +0.07 (+1.09%) | 9,061,961 |
| 27 Apr 2023 | HKD | 6.41 | 6.45 | 6.16 | 6.4 | 6.4 | 0.0 (0.0%) | 8,865,016 |
| 26 Apr 2023 | HKD | 5.95 | 6.42 | 5.7 | 6.4 | 6.4 | +0.52 (+8.84%) | 16,779,107 |
| 25 Apr 2023 | HKD | 5.9 | 6.05 | 5.7 | 5.88 | 5.88 | +0.11 (+1.91%) | 11,343,229 |
| 24 Apr 2023 | HKD | 5.9 | 6.18 | 5.67 | 5.77 | 5.77 | -0.07 (-1.20%) | 15,386,517 |
| 21 Apr 2023 | HKD | 6.73 | 6.75 | 5.75 | 5.84 | 5.84 | -0.78 (-11.78%) | 22,084,864 |
| 20 Apr 2023 | HKD | 6.25 | 6.71 | 6.22 | 6.62 | 6.62 | +0.59 (+9.78%) | 25,676,699 |
| 19 Apr 2023 | HKD | 6 | 6.48 | 5.71 | 6.03 | 6.03 | +0.03 (+0.50%) | 27,962,907 |
| 18 Apr 2023 | HKD | 5.76 | 6.1 | 5.59 | 6 | 6 | +0.19 (+3.27%) | 21,673,864 |
| 17 Apr 2023 | HKD | 4.73 | 6.06 | 4.73 | 5.81 | 5.81 | +1.11 (+23.62%) | 35,433,215 |
| 14 Apr 2023 | HKD | 4.7 | 4.83 | 4.52 | 4.7 | 4.7 | +0.07 (+1.51%) | 8,769,840 |
| 13 Apr 2023 | HKD | 4.5 | 4.7 | 4.33 | 4.63 | 4.63 | +0.09 (+1.98%) | 10,951,264 |
| 12 Apr 2023 | HKD | 4.54 | 4.68 | 4.47 | 4.54 | 4.54 | +0.06 (+1.34%) | 10,856,432 |
| 11 Apr 2023 | HKD | 4.34 | 4.59 | 4.16 | 4.48 | 4.48 | +0.13 (+2.99%) | 20,042,882 |
| 6 Apr 2023 | HKD | 4.16 | 4.45 | 4.1 | 4.35 | 4.35 | +0.19 (+4.57%) | 17,774,844 |
| 4 Apr 2023 | HKD | 3.84 | 4.2 | 3.82 | 4.16 | 4.16 | +0.17 (+4.26%) | 23,613,000 |
