| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | HKD | 13.3 | 14.08 | 13.26 | 13.98 | 13.98 | +0.74 (+5.59%) | 54,487,512 |
| 30 May 2022 | HKD | 13.48 | 13.48 | 13.12 | 13.24 | 13.24 | -0.04 (-0.30%) | 27,696,699 |
| 27 May 2022 | HKD | 13.8 | 13.84 | 13.04 | 13.28 | 13.28 | -0.22 (-1.63%) | 17,361,350 |
| 26 May 2022 | HKD | 13.36 | 13.5 | 13 | 13.5 | 13.5 | +0.06 (+0.45%) | 18,721,439 |
| 25 May 2022 | HKD | 13.42 | 13.8 | 13.14 | 13.44 | 13.44 | +0.18 (+1.36%) | 21,229,699 |
| 24 May 2022 | HKD | 13.52 | 13.7 | 13.26 | 13.26 | 13.26 | -0.24 (-1.78%) | 17,916,670 |
| 23 May 2022 | HKD | 13.68 | 13.7 | 13.24 | 13.5 | 13.5 | 0.0 (0.0%) | 21,585,150 |
| 20 May 2022 | HKD | 13.9 | 14 | 13.48 | 13.5 | 13.5 | +0.1 (+0.75%) | 29,965,590 |
| 19 May 2022 | HKD | 13.1 | 13.44 | 12.68 | 13.4 | 13.4 | +0.22 (+1.67%) | 30,492,020 |
| 18 May 2022 | HKD | 12.9 | 13.2 | 12.74 | 13.18 | 13.18 | +0.5 (+3.94%) | 35,760,488 |
| 17 May 2022 | HKD | 12.08 | 12.7 | 12.08 | 12.68 | 12.68 | +0.6 (+4.97%) | 25,604,010 |
| 16 May 2022 | HKD | 12.12 | 12.28 | 11.8 | 12.08 | 12.08 | +0.08 (+0.67%) | 11,561,190 |
| 13 May 2022 | HKD | 11.84 | 12.06 | 11.62 | 12 | 12 | +0.2 (+1.69%) | 16,696,811 |
| 12 May 2022 | HKD | 11.76 | 12.04 | 11.62 | 11.8 | 11.8 | -0.22 (-1.83%) | 16,218,460 |
| 11 May 2022 | HKD | 11.18 | 12.08 | 11.1 | 12.02 | 12.02 | +0.78 (+6.94%) | 25,154,660 |
| 10 May 2022 | HKD | 11.16 | 11.46 | 10.88 | 11.24 | 11.24 | -0.26 (-2.26%) | 32,896,000 |
| 6 May 2022 | HKD | 11.56 | 11.8 | 11.44 | 11.5 | 11.5 | -0.38 (-3.20%) | 14,657,810 |
| 5 May 2022 | HKD | 12 | 12.14 | 11.82 | 11.88 | 11.88 | +0.1 (+0.85%) | 17,159,789 |
| 4 May 2022 | HKD | 11.8 | 11.9 | 11.56 | 11.78 | 11.78 | -0.06 (-0.51%) | 6,570,555 |
| 3 May 2022 | HKD | 11.8 | 12.02 | 11.66 | 11.84 | 11.84 | 0.0 (0.0%) | 13,412,130 |
| 29 Apr 2022 | HKD | 11.24 | 11.86 | 11.16 | 11.84 | 11.84 | +0.42 (+3.68%) | 21,114,199 |
| 28 Apr 2022 | HKD | 11.62 | 11.62 | 11.2 | 11.42 | 11.42 | +0.12 (+1.06%) | 34,549,090 |
| 27 Apr 2022 | HKD | 10.92 | 11.48 | 10.86 | 11.3 | 11.3 | +0.32 (+2.91%) | 29,723,930 |
| 26 Apr 2022 | HKD | 11.3 | 11.58 | 10.9 | 10.98 | 10.98 | +0.06 (+0.55%) | 33,442,180 |
| 25 Apr 2022 | HKD | 11.64 | 11.7 | 10.84 | 10.92 | 10.92 | -1.04 (-8.70%) | 49,154,008 |
| 22 Apr 2022 | HKD | 11.76 | 11.98 | 11.32 | 11.96 | 11.96 | +0.12 (+1.01%) | 80,617,242 |
| 21 Apr 2022 | HKD | 12.6 | 12.66 | 11.84 | 11.84 | 11.84 | -0.76 (-6.03%) | 43,712,398 |
| 20 Apr 2022 | HKD | 13.36 | 13.52 | 12.54 | 12.6 | 12.6 | -1.04 (-7.62%) | 38,817,539 |
| 19 Apr 2022 | HKD | 13.88 | 14.04 | 13.52 | 13.64 | 13.64 | -0.26 (-1.87%) | 21,138,520 |
| 14 Apr 2022 | HKD | 13.62 | 14 | 13.62 | 13.9 | 13.9 | +0.28 (+2.06%) | 16,197,540 |
