| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2023 | HKD | 18.4 | 18.42 | 17.9 | 18.08 | 18.08 | -0.34 (-1.85%) | 21,109,150 |
| 30 May 2023 | HKD | 18.48 | 18.64 | 18.16 | 18.42 | 18.42 | 0.0 (0.0%) | 20,964,000 |
| 29 May 2023 | HKD | 18 | 18.7 | 17.94 | 18.42 | 18.42 | +0.82 (+4.66%) | 29,499,730 |
| 25 May 2023 | HKD | 17.94 | 18.16 | 17.52 | 17.6 | 17.6 | -0.36 (-2.00%) | 17,566,859 |
| 24 May 2023 | HKD | 17.98 | 18.1 | 17.76 | 17.96 | 17.96 | 0.0 (0.0%) | 8,123,742 |
| 23 May 2023 | HKD | 18.68 | 18.7 | 17.9 | 17.96 | 17.96 | -0.72 (-3.85%) | 9,026,739 |
| 22 May 2023 | HKD | 17.6 | 18.72 | 17.6 | 18.68 | 18.68 | +1.08 (+6.14%) | 24,177,971 |
| 19 May 2023 | HKD | 18.2 | 18.2 | 17.5 | 17.6 | 17.6 | -0.6 (-3.30%) | 16,537,449 |
| 18 May 2023 | HKD | 18.26 | 18.62 | 18 | 18.2 | 18.2 | -0.06 (-0.33%) | 11,349,290 |
| 17 May 2023 | HKD | 18.72 | 18.96 | 18.16 | 18.26 | 18.26 | -0.42 (-2.25%) | 17,369,939 |
| 16 May 2023 | HKD | 18.5 | 18.76 | 18.3 | 18.68 | 18.68 | +0.42 (+2.30%) | 7,836,632 |
| 15 May 2023 | HKD | 18.8 | 19 | 18.14 | 18.26 | 18.26 | -0.28 (-1.51%) | 20,159,150 |
| 12 May 2023 | HKD | 18.9 | 19.18 | 18.46 | 18.54 | 18.54 | -0.26 (-1.38%) | 19,396,090 |
| 11 May 2023 | HKD | 18.34 | 18.92 | 18.1 | 18.8 | 18.8 | +0.62 (+3.41%) | 24,597,131 |
| 10 May 2023 | HKD | 18.08 | 18.36 | 17.9 | 18.18 | 18.18 | +0.16 (+0.89%) | 8,818,364 |
| 9 May 2023 | HKD | 18.2 | 18.6 | 17.8 | 18.02 | 18.02 | -0.02 (-0.11%) | 21,894,789 |
| 8 May 2023 | HKD | 17.74 | 18.28 | 17.52 | 18.04 | 18.04 | +0.44 (+2.50%) | 19,815,260 |
| 5 May 2023 | HKD | 17.68 | 17.76 | 17.42 | 17.6 | 17.6 | -0.1 (-0.56%) | 7,480,178 |
| 4 May 2023 | HKD | 17.1 | 17.7 | 16.96 | 17.7 | 17.7 | +0.78 (+4.61%) | 15,214,840 |
| 3 May 2023 | HKD | 17.08 | 17.08 | 16.78 | 16.92 | 16.92 | -0.2 (-1.17%) | 2,355,536 |
| 2 May 2023 | HKD | 17.12 | 17.14 | 16.76 | 17.12 | 17.12 | +0.08 (+0.47%) | 3,557,851 |
| 28 Apr 2023 | HKD | 17.3 | 17.3 | 16.76 | 17.04 | 17.04 | -0.3 (-1.73%) | 13,383,000 |
| 27 Apr 2023 | HKD | 17.24 | 17.44 | 16.82 | 17.34 | 17.34 | +0.32 (+1.88%) | 12,543,450 |
| 26 Apr 2023 | HKD | 16.9 | 17.4 | 16.86 | 17.02 | 17.02 | +0.54 (+3.28%) | 16,685,369 |
| 25 Apr 2023 | HKD | 16.76 | 16.76 | 16.42 | 16.48 | 16.48 | -0.32 (-1.90%) | 7,247,605 |
| 24 Apr 2023 | HKD | 16.66 | 17 | 16.46 | 16.8 | 16.8 | +0.2 (+1.20%) | 10,739,020 |
| 21 Apr 2023 | HKD | 16.66 | 16.94 | 16.5 | 16.6 | 16.6 | -0.04 (-0.24%) | 8,616,156 |
| 20 Apr 2023 | HKD | 16.92 | 17 | 16.44 | 16.64 | 16.64 | -0.26 (-1.54%) | 17,440,000 |
| 19 Apr 2023 | HKD | 17.2 | 17.3 | 16.84 | 16.9 | 16.9 | -0.26 (-1.52%) | 11,410,780 |
| 18 Apr 2023 | HKD | 17.96 | 17.96 | 17.06 | 17.16 | 17.16 | -0.8 (-4.45%) | 13,718,290 |
