| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2023 | HKD | 42.95 | 43.1 | 42.35 | 42.45 | 42.45 | -0.45 (-1.05%) | 3,878,731 |
| 5 Jun 2023 | HKD | 42.6 | 42.95 | 42.3 | 42.9 | 42.9 | +0.3 (+0.70%) | 2,745,882 |
| 2 Jun 2023 | HKD | 41.6 | 42.95 | 41.6 | 42.6 | 42.6 | +1 (+2.40%) | 7,677,523 |
| 1 Jun 2023 | HKD | 41.6 | 42.25 | 41.55 | 41.6 | 41.6 | -0.4 (-0.95%) | 5,906,388 |
| 31 May 2023 | HKD | 41.3 | 42.35 | 41.3 | 42 | 42 | +0.25 (+0.60%) | 18,165,119 |
| 30 May 2023 | HKD | 41.8 | 42.15 | 41.45 | 41.75 | 41.75 | +0.25 (+0.60%) | 4,096,867 |
| 29 May 2023 | HKD | 41.75 | 42.25 | 41.4 | 41.5 | 41.5 | -0.25 (-0.60%) | 3,216,230 |
| 25 May 2023 | HKD | 41.65 | 42.05 | 41.6 | 41.75 | 41.75 | -0.5 (-1.18%) | 3,941,972 |
| 24 May 2023 | HKD | 42.35 | 43 | 41.95 | 42.25 | 42.25 | -0.05 (-0.12%) | 4,148,411 |
| 23 May 2023 | HKD | 42.95 | 43.3 | 42 | 42.3 | 42.3 | -0.85 (-1.97%) | 3,805,459 |
| 22 May 2023 | HKD | 42.35 | 43.2 | 42.05 | 43.15 | 43.15 | +1 (+2.37%) | 4,654,496 |
| 19 May 2023 | HKD | 41.6 | 42.25 | 40.95 | 42.15 | 42.15 | +0.65 (+1.57%) | 4,101,100 |
| 18 May 2023 | HKD | 41 | 41.7 | 40.85 | 41.5 | 41.5 | -0.05 (-0.12%) | 2,780,147 |
| 17 May 2023 | HKD | 41.65 | 42.35 | 41.5 | 41.55 | 41.55 | -0.5 (-1.19%) | 3,800,024 |
| 16 May 2023 | HKD | 42.2 | 42.3 | 41.65 | 42.05 | 42.05 | +0.1 (+0.24%) | 2,983,735 |
| 15 May 2023 | HKD | 41.3 | 42.3 | 41.3 | 41.95 | 41.95 | +0.75 (+1.82%) | 4,615,159 |
| 12 May 2023 | HKD | 41.85 | 41.85 | 41.2 | 41.2 | 41.2 | -0.65 (-1.55%) | 3,173,373 |
| 11 May 2023 | HKD | 41.7 | 42.1 | 41.5 | 41.85 | 41.85 | -0.05 (-0.12%) | 3,914,620 |
| 10 May 2023 | HKD | 42.1 | 42.25 | 41.5 | 41.9 | 41.9 | +0.05 (+0.12%) | 3,944,048 |
| 9 May 2023 | HKD | 42.75 | 42.85 | 41.8 | 41.85 | 41.85 | -0.9 (-2.11%) | 2,330,516 |
| 8 May 2023 | HKD | 41.9 | 42.8 | 41.9 | 42.75 | 42.75 | +1 (+2.40%) | 3,446,628 |
| 5 May 2023 | HKD | 41.95 | 42.3 | 41.55 | 41.75 | 41.75 | -0.2 (-0.48%) | 3,874,936 |
| 4 May 2023 | HKD | 42 | 42.5 | 41.7 | 41.95 | 41.95 | -0.5 (-1.18%) | 3,136,186 |
| 3 May 2023 | HKD | 42.05 | 42.5 | 41.85 | 42.45 | 42.45 | +0.15 (+0.35%) | 2,221,672 |
| 2 May 2023 | HKD | 42.45 | 42.75 | 41.8 | 42.3 | 42.3 | -0.1 (-0.24%) | 2,713,227 |
| 28 Apr 2023 | HKD | 42.2 | 42.7 | 42.1 | 42.4 | 42.4 | +0.2 (+0.47%) | 2,063,639 |
| 27 Apr 2023 | HKD | 42.35 | 42.5 | 41.9 | 42.2 | 42.2 | -0.15 (-0.35%) | 3,237,281 |
| 26 Apr 2023 | HKD | 41.85 | 42.7 | 41.6 | 42.35 | 42.35 | +0.5 (+1.19%) | 2,869,064 |
| 25 Apr 2023 | HKD | 42.55 | 42.55 | 41.65 | 41.85 | 41.85 | -0.7 (-1.65%) | 3,237,865 |
| 24 Apr 2023 | HKD | 42.3 | 42.55 | 42 | 42.55 | 42.55 | +0.25 (+0.59%) | 3,327,556 |
