| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2023 | HKD | 13.6 | 14.32 | 13.34 | 14.2 | 14.2 | +0.6 (+4.41%) | 876,573 |
| 29 May 2023 | HKD | 14.44 | 14.44 | 13.54 | 13.6 | 13.6 | -0.84 (-5.82%) | 1,149,100 |
| 25 May 2023 | HKD | 14.52 | 14.6 | 14.14 | 14.44 | 14.44 | -0.06 (-0.41%) | 741,722 |
| 24 May 2023 | HKD | 14.6 | 15.4 | 14.26 | 14.5 | 14.5 | -0.1 (-0.68%) | 489,342 |
| 23 May 2023 | HKD | 14.5 | 15.02 | 14.48 | 14.6 | 14.6 | +0.04 (+0.27%) | 466,069 |
| 22 May 2023 | HKD | 14.42 | 15.08 | 14.34 | 14.56 | 14.56 | -0.28 (-1.89%) | 261,800 |
| 19 May 2023 | HKD | 14.04 | 14.96 | 14.04 | 14.84 | 14.84 | +0.04 (+0.27%) | 989,271 |
| 18 May 2023 | HKD | 14.98 | 15.26 | 14.3 | 14.8 | 14.8 | +0.02 (+0.14%) | 564,874 |
| 17 May 2023 | HKD | 15.28 | 15.28 | 14.72 | 14.78 | 14.78 | -0.52 (-3.40%) | 819,296 |
| 16 May 2023 | HKD | 15.5 | 15.78 | 15.16 | 15.3 | 15.3 | -0.12 (-0.78%) | 406,788 |
| 15 May 2023 | HKD | 14.92 | 15.76 | 14.92 | 15.42 | 15.42 | +0.32 (+2.12%) | 497,230 |
| 12 May 2023 | HKD | 15.5 | 15.64 | 15 | 15.1 | 15.1 | -0.36 (-2.33%) | 484,314 |
| 11 May 2023 | HKD | 16 | 16 | 15.4 | 15.46 | 15.46 | -0.28 (-1.78%) | 246,200 |
| 10 May 2023 | HKD | 15.58 | 15.8 | 15.2 | 15.74 | 15.74 | +0.18 (+1.16%) | 675,600 |
| 9 May 2023 | HKD | 15.94 | 16.7 | 15.42 | 15.56 | 15.56 | -0.5 (-3.11%) | 422,964 |
| 8 May 2023 | HKD | 17.68 | 17.68 | 16.06 | 16.06 | 16.06 | -0.84 (-4.97%) | 671,100 |
| 5 May 2023 | HKD | 16.52 | 17.04 | 16.44 | 16.9 | 16.9 | +0.72 (+4.45%) | 551,129 |
| 4 May 2023 | HKD | 16.12 | 16.34 | 15.46 | 16.18 | 16.18 | +0.24 (+1.51%) | 1,345,739 |
| 3 May 2023 | HKD | 16 | 16.18 | 15.6 | 15.94 | 15.94 | -0.02 (-0.13%) | 368,900 |
| 2 May 2023 | HKD | 16.34 | 16.34 | 15.36 | 15.96 | 15.96 | -0.36 (-2.21%) | 664,439 |
| 28 Apr 2023 | HKD | 16.62 | 16.64 | 15.58 | 16.32 | 16.32 | -0.24 (-1.45%) | 1,644,641 |
| 27 Apr 2023 | HKD | 17.8 | 18.08 | 16.52 | 16.56 | 16.56 | -1.04 (-5.91%) | 1,723,100 |
| 26 Apr 2023 | HKD | 17 | 17.8 | 16.8 | 17.6 | 17.6 | +0.52 (+3.04%) | 1,107,201 |
| 25 Apr 2023 | HKD | 16.8 | 17.32 | 16.32 | 17.08 | 17.08 | +0.28 (+1.67%) | 1,624,200 |
| 24 Apr 2023 | HKD | 15.88 | 16.86 | 15.86 | 16.8 | 16.8 | +0.94 (+5.93%) | 1,871,926 |
| 21 Apr 2023 | HKD | 16.82 | 16.82 | 15.86 | 15.86 | 15.86 | -0.78 (-4.69%) | 1,822,257 |
| 20 Apr 2023 | HKD | 16.52 | 17.12 | 16.52 | 16.64 | 16.64 | 0.0 (0.0%) | 1,490,997 |
| 19 Apr 2023 | HKD | 16.7 | 16.8 | 16.54 | 16.64 | 16.64 | -0.16 (-0.95%) | 1,169,212 |
| 18 Apr 2023 | HKD | 16.68 | 17.12 | 16.6 | 16.8 | 16.8 | +0.12 (+0.72%) | 1,027,954 |
| 17 Apr 2023 | HKD | 17.6 | 17.8 | 16.68 | 16.68 | 16.68 | -0.88 (-5.01%) | 1,609,200 |
