| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | HKD | 15.14 | 15.42 | 14.9 | 14.98 | 14.98 | -0.24 (-1.58%) | 22,762,920 |
| 8 Jun 2022 | HKD | 15.62 | 15.76 | 14.96 | 15.22 | 15.22 | -0.5 (-3.18%) | 34,957,609 |
| 7 Jun 2022 | HKD | 15.76 | 16.1 | 15.48 | 15.72 | 15.72 | +0.06 (+0.38%) | 17,797,891 |
| 6 Jun 2022 | HKD | 16.02 | 16.18 | 15.42 | 15.66 | 15.66 | -0.36 (-2.25%) | 24,418,119 |
| 2 Jun 2022 | HKD | 16.04 | 16.5 | 15.88 | 16.02 | 16.02 | -0.02 (-0.12%) | 10,918,440 |
| 1 Jun 2022 | HKD | 16.36 | 16.42 | 15.76 | 16.04 | 16.04 | -0.12 (-0.74%) | 12,602,460 |
| 31 May 2022 | HKD | 15.08 | 16.26 | 15.08 | 16.16 | 16.16 | +1.28 (+8.60%) | 37,141,262 |
| 30 May 2022 | HKD | 14.72 | 14.9 | 14.5 | 14.88 | 14.88 | +0.16 (+1.09%) | 15,259,680 |
| 27 May 2022 | HKD | 15.04 | 15.18 | 14.54 | 14.72 | 14.72 | -0.24 (-1.60%) | 12,419,010 |
| 26 May 2022 | HKD | 15.42 | 15.64 | 14.5 | 14.96 | 14.96 | -0.28 (-1.84%) | 13,956,560 |
| 25 May 2022 | HKD | 15.18 | 15.46 | 14.92 | 15.24 | 15.24 | +0.06 (+0.40%) | 9,702,361 |
| 24 May 2022 | HKD | 15.16 | 15.82 | 15.14 | 15.18 | 15.18 | -0.08 (-0.52%) | 12,314,110 |
| 23 May 2022 | HKD | 15.44 | 15.76 | 15.18 | 15.26 | 15.26 | -0.1 (-0.65%) | 9,162,304 |
| 20 May 2022 | HKD | 15.34 | 15.76 | 15.34 | 15.36 | 15.36 | +0.16 (+1.05%) | 12,923,870 |
| 19 May 2022 | HKD | 14.72 | 15.4 | 14.72 | 15.2 | 15.2 | +0.14 (+0.93%) | 14,137,030 |
| 18 May 2022 | HKD | 14.04 | 15.1 | 13.88 | 15.06 | 15.06 | +1.16 (+8.35%) | 25,484,131 |
| 17 May 2022 | HKD | 14.3 | 14.44 | 13.86 | 13.9 | 13.9 | -0.26 (-1.84%) | 16,544,660 |
| 16 May 2022 | HKD | 14.24 | 14.48 | 14.04 | 14.16 | 14.16 | +0.12 (+0.85%) | 9,778,489 |
| 13 May 2022 | HKD | 14.14 | 14.6 | 14 | 14.04 | 14.04 | -0.04 (-0.28%) | 14,144,310 |
| 12 May 2022 | HKD | 14.18 | 14.94 | 13.98 | 14.08 | 14.08 | 0.0 (0.0%) | 18,398,359 |
| 11 May 2022 | HKD | 13.88 | 14.46 | 13.84 | 14.08 | 14.08 | +0.2 (+1.44%) | 11,728,460 |
| 10 May 2022 | HKD | 13.2 | 13.96 | 13 | 13.88 | 13.88 | +0.38 (+2.81%) | 18,500,891 |
| 6 May 2022 | HKD | 14.3 | 14.3 | 13.36 | 13.5 | 13.5 | -1.1 (-7.53%) | 21,693,619 |
| 5 May 2022 | HKD | 15.14 | 15.3 | 14.38 | 14.6 | 14.6 | -0.4 (-2.67%) | 13,977,850 |
| 4 May 2022 | HKD | 15.32 | 15.34 | 14.88 | 15 | 15 | -0.32 (-2.09%) | 3,671,583 |
| 3 May 2022 | HKD | 14.8 | 15.46 | 14.7 | 15.32 | 15.32 | +0.36 (+2.41%) | 8,550,072 |
| 29 Apr 2022 | HKD | 15.02 | 15.28 | 14.66 | 14.96 | 14.96 | -0.02 (-0.13%) | 9,478,689 |
| 28 Apr 2022 | HKD | 14.46 | 15 | 14.3 | 14.98 | 14.98 | +0.52 (+3.60%) | 8,426,757 |
| 27 Apr 2022 | HKD | 14.02 | 14.58 | 13.62 | 14.46 | 14.46 | +0.4 (+2.84%) | 12,805,770 |
| 26 Apr 2022 | HKD | 14 | 14.44 | 13.8 | 14.06 | 14.06 | +0.06 (+0.43%) | 12,535,720 |
