| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2022 | HKD | 23.4 | 23.6 | 22.45 | 22.7 | 22.7 | +0.2 (+0.89%) | 1,128,800 |
| 8 Jun 2022 | HKD | 21.8 | 22.65 | 21.8 | 22.5 | 22.5 | +1.05 (+4.90%) | 2,839,755 |
| 7 Jun 2022 | HKD | 21.4 | 22.05 | 20.5 | 21.45 | 21.45 | -2.15 (-9.11%) | 1,738,500 |
| 6 Jun 2022 | HKD | 23.5 | 23.95 | 23.15 | 23.6 | 23.6 | +0.65 (+2.83%) | 928,549 |
| 2 Jun 2022 | HKD | 23 | 23.1 | 21.8 | 22.95 | 22.95 | -0.05 (-0.22%) | 556,500 |
| 1 Jun 2022 | HKD | 24.4 | 24.4 | 22.9 | 23 | 23 | -1.9 (-7.63%) | 917,400 |
| 31 May 2022 | HKD | 24.95 | 24.95 | 23.25 | 24.9 | 24.9 | +1.2 (+5.06%) | 1,084,900 |
| 30 May 2022 | HKD | 24.6 | 24.6 | 23.3 | 23.7 | 23.7 | -0.35 (-1.46%) | 452,700 |
| 27 May 2022 | HKD | 25.2 | 25.2 | 23.1 | 24.05 | 24.05 | -1.15 (-4.56%) | 581,300 |
| 26 May 2022 | HKD | 26 | 26 | 24.7 | 25.2 | 25.2 | -1.55 (-5.79%) | 152,000 |
| 25 May 2022 | HKD | 26 | 27.45 | 26 | 26.75 | 26.75 | -1.25 (-4.46%) | 621,913 |
| 24 May 2022 | HKD | 28.05 | 29.45 | 28 | 28 | 28 | -1.05 (-3.61%) | 626,900 |
| 23 May 2022 | HKD | 29.65 | 29.75 | 28.65 | 29.05 | 29.05 | -0.1 (-0.34%) | 504,600 |
| 20 May 2022 | HKD | 28.5 | 29.3 | 28.5 | 29.15 | 29.15 | +1.65 (+6%) | 249,400 |
| 19 May 2022 | HKD | 28.4 | 28.4 | 27.15 | 27.5 | 27.5 | -0.9 (-3.17%) | 624,400 |
| 18 May 2022 | HKD | 27.45 | 28.55 | 27.4 | 28.4 | 28.4 | +2.05 (+7.78%) | 499,325 |
| 17 May 2022 | HKD | 26.1 | 26.5 | 25.3 | 26.35 | 26.35 | +0.35 (+1.35%) | 526,400 |
| 16 May 2022 | HKD | 25.2 | 26.6 | 25.2 | 26 | 26 | +4.05 (+18.45%) | 1,030,050 |
| 13 May 2022 | HKD | 21.25 | 22.15 | 20.8 | 21.95 | 21.95 | +2.03 (+10.19%) | 559,400 |
| 12 May 2022 | HKD | 21.2 | 21.5 | 19.92 | 19.92 | 19.92 | -4.98 (-20%) | 1,422,020 |
| 11 May 2022 | HKD | 22.3 | 26.3 | 21.85 | 24.9 | 24.9 | +2.85 (+12.93%) | 993,500 |
| 10 May 2022 | HKD | 25.15 | 25.15 | 20.5 | 22.05 | 22.05 | -5.3 (-19.38%) | 763,700 |
| 6 May 2022 | HKD | 28.8 | 28.8 | 27 | 27.35 | 27.35 | -2.3 (-7.76%) | 385,700 |
| 5 May 2022 | HKD | 31.7 | 31.7 | 29.15 | 29.65 | 29.65 | -1.55 (-4.97%) | 274,500 |
| 4 May 2022 | HKD | 31.05 | 32.05 | 30.1 | 31.2 | 31.2 | -0.8 (-2.50%) | 411,514 |
| 3 May 2022 | HKD | 31.85 | 33.25 | 31 | 32 | 32 | -0.95 (-2.88%) | 299,500 |
| 29 Apr 2022 | HKD | 31.3 | 34.65 | 31.3 | 32.95 | 32.95 | -0.75 (-2.23%) | 742,500 |
| 28 Apr 2022 | HKD | 34.05 | 34.5 | 33.3 | 33.7 | 33.7 | -0.3 (-0.88%) | 278,300 |
| 27 Apr 2022 | HKD | 33.5 | 35 | 32.4 | 34 | 34 | -1.05 (-3.00%) | 366,900 |
| 26 Apr 2022 | HKD | 34 | 36.5 | 33.85 | 35.05 | 35.05 | +2.6 (+8.01%) | 300,006 |
