| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | HKD | 41.95 | 42.75 | 41.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 3,491,858 |
| 8 Jun 2022 | HKD | 43.05 | 43.1 | 42.45 | 42.65 | 42.65 | -0.05 (-0.12%) | 3,089,230 |
| 7 Jun 2022 | HKD | 42.85 | 43.8 | 42 | 42.7 | 42.7 | -1.2 (-2.73%) | 3,804,840 |
| 6 Jun 2022 | HKD | 42.65 | 43.9 | 42.4 | 43.9 | 43.9 | +0.95 (+2.21%) | 5,557,375 |
| 2 Jun 2022 | HKD | 42.35 | 43.25 | 42.25 | 42.95 | 42.95 | -0.35 (-0.81%) | 2,329,650 |
| 1 Jun 2022 | HKD | 44.1 | 44.1 | 43.15 | 43.3 | 43.3 | -0.5 (-1.14%) | 3,944,635 |
| 31 May 2022 | HKD | 43.1 | 43.85 | 42.75 | 43.8 | 43.8 | +0.55 (+1.27%) | 13,944,070 |
| 30 May 2022 | HKD | 42.75 | 43.45 | 42.55 | 43.25 | 43.25 | +0.5 (+1.17%) | 6,238,143 |
| 27 May 2022 | HKD | 42.75 | 42.8 | 41.65 | 42.75 | 42.75 | +1 (+2.40%) | 6,152,145 |
| 26 May 2022 | HKD | 41.9 | 41.9 | 40.5 | 41.75 | 41.75 | 0.0 (0.0%) | 2,348,992 |
| 25 May 2022 | HKD | 41.25 | 42 | 40.4 | 41.75 | 41.75 | +1 (+2.45%) | 4,675,554 |
| 24 May 2022 | HKD | 41.9 | 42.05 | 40.45 | 40.75 | 40.75 | -1.05 (-2.51%) | 4,343,795 |
| 23 May 2022 | HKD | 41.85 | 42 | 40.9 | 41.8 | 41.8 | -0.1 (-0.24%) | 5,202,044 |
| 20 May 2022 | HKD | 41.5 | 41.95 | 40.7 | 41.9 | 41.9 | +1 (+2.44%) | 5,200,267 |
| 19 May 2022 | HKD | 41 | 41.1 | 39.85 | 40.9 | 40.9 | -0.65 (-1.56%) | 3,991,200 |
| 18 May 2022 | HKD | 40.85 | 41.65 | 40.75 | 41.55 | 41.55 | -0.25 (-0.60%) | 2,773,169 |
| 17 May 2022 | HKD | 41.05 | 41.8 | 40.75 | 41.8 | 41.8 | +1.45 (+3.59%) | 5,441,035 |
| 16 May 2022 | HKD | 40.9 | 41.2 | 39.6 | 40.35 | 40.35 | -0.3 (-0.74%) | 3,925,332 |
| 13 May 2022 | HKD | 41.5 | 41.5 | 40.25 | 40.65 | 40.65 | -0.05 (-0.12%) | 5,312,161 |
| 12 May 2022 | HKD | 41.2 | 41.65 | 40.6 | 40.7 | 40.7 | -0.35 (-0.85%) | 4,838,300 |
| 11 May 2022 | HKD | 41 | 41.7 | 40.6 | 41.05 | 41.05 | +0.75 (+1.86%) | 4,565,079 |
| 10 May 2022 | HKD | 39.2 | 40.8 | 39.05 | 40.3 | 40.3 | +0.35 (+0.88%) | 5,206,212 |
| 6 May 2022 | HKD | 41.4 | 41.4 | 39.65 | 39.95 | 39.95 | -1.45 (-3.50%) | 3,637,736 |
| 5 May 2022 | HKD | 42 | 43.15 | 41.15 | 41.4 | 41.4 | -0.2 (-0.48%) | 3,575,074 |
| 4 May 2022 | HKD | 41.05 | 41.95 | 41.05 | 41.6 | 41.6 | +0.55 (+1.34%) | 2,433,825 |
| 3 May 2022 | HKD | 39.6 | 42.2 | 39.6 | 41.05 | 41.05 | -0.95 (-2.26%) | 4,356,629 |
| 29 Apr 2022 | HKD | 39.45 | 42.1 | 39.45 | 42 | 42 | +1.55 (+3.83%) | 7,923,261 |
| 28 Apr 2022 | HKD | 40.2 | 40.55 | 39.05 | 40.45 | 40.45 | -0.55 (-1.34%) | 7,944,358 |
| 27 Apr 2022 | HKD | 40.5 | 41.65 | 40.5 | 41 | 41 | -0.2 (-0.49%) | 3,630,741 |
| 26 Apr 2022 | HKD | 41.7 | 41.85 | 40.5 | 41.2 | 41.2 | +0.2 (+0.49%) | 4,239,510 |
