| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2023 | HKD | 23.35 | 23.4 | 22.5 | 22.95 | 22.95 | -0.55 (-2.34%) | 1,348,118 |
| 22 May 2023 | HKD | 23.15 | 23.6 | 22.85 | 23.5 | 23.5 | +0.6 (+2.62%) | 832,608 |
| 19 May 2023 | HKD | 23.65 | 23.65 | 22.8 | 22.9 | 22.9 | -0.7 (-2.97%) | 291,017 |
| 18 May 2023 | HKD | 23.35 | 23.7 | 23 | 23.6 | 23.6 | +0.4 (+1.72%) | 2,125,372 |
| 17 May 2023 | HKD | 23.45 | 23.45 | 22.8 | 23.2 | 23.2 | 0.0 (0.0%) | 1,319,639 |
| 16 May 2023 | HKD | 23.5 | 23.8 | 23 | 23.2 | 23.2 | -0.35 (-1.49%) | 1,872,225 |
| 15 May 2023 | HKD | 22.25 | 23.8 | 22 | 23.55 | 23.55 | +1.3 (+5.84%) | 2,951,575 |
| 12 May 2023 | HKD | 21.95 | 22.45 | 21.95 | 22.25 | 22.25 | +0.45 (+2.06%) | 1,263,843 |
| 11 May 2023 | HKD | 22.25 | 22.25 | 21.55 | 21.8 | 21.8 | -0.05 (-0.23%) | 732,250 |
| 10 May 2023 | HKD | 21.8 | 22.05 | 21.35 | 21.85 | 21.85 | +0.05 (+0.23%) | 1,976,521 |
| 9 May 2023 | HKD | 22.25 | 22.25 | 20.75 | 21.8 | 21.8 | -0.9 (-3.96%) | 3,290,851 |
| 8 May 2023 | HKD | 22.45 | 22.95 | 21.6 | 22.7 | 22.7 | +0.3 (+1.34%) | 2,041,281 |
| 5 May 2023 | HKD | 19.92 | 22.6 | 19.92 | 22.4 | 22.4 | +2.82 (+14.40%) | 6,638,000 |
| 4 May 2023 | HKD | 19.9 | 20.55 | 19.3 | 19.58 | 19.58 | -0.32 (-1.61%) | 1,812,751 |
| 3 May 2023 | HKD | 19.64 | 20 | 19.56 | 19.9 | 19.9 | +0.26 (+1.32%) | 1,297,540 |
| 2 May 2023 | HKD | 19.9 | 20.1 | 19.34 | 19.64 | 19.64 | -0.26 (-1.31%) | 1,340,163 |
| 28 Apr 2023 | HKD | 20.1 | 20.15 | 19.8 | 19.9 | 19.9 | -0.15 (-0.75%) | 421,369 |
| 27 Apr 2023 | HKD | 20.05 | 20.05 | 19.66 | 20.05 | 20.05 | +0.25 (+1.26%) | 679,694 |
| 26 Apr 2023 | HKD | 19.5 | 20.1 | 19.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 1,044,774 |
| 25 Apr 2023 | HKD | 19.96 | 19.96 | 19.46 | 19.5 | 19.5 | -0.38 (-1.91%) | 490,250 |
| 24 Apr 2023 | HKD | 19.84 | 20.1 | 19.6 | 19.88 | 19.88 | +0.04 (+0.20%) | 627,001 |
| 21 Apr 2023 | HKD | 19.5 | 20.05 | 19.4 | 19.84 | 19.84 | +0.44 (+2.27%) | 1,301,000 |
| 20 Apr 2023 | HKD | 19.6 | 19.64 | 19.12 | 19.4 | 19.4 | -0.14 (-0.72%) | 477,000 |
| 19 Apr 2023 | HKD | 19.72 | 19.98 | 19.44 | 19.54 | 19.54 | -0.22 (-1.11%) | 301,000 |
| 18 Apr 2023 | HKD | 19.78 | 19.94 | 19.64 | 19.76 | 19.76 | -0.14 (-0.70%) | 302,865 |
| 17 Apr 2023 | HKD | 19.5 | 20 | 19.48 | 19.9 | 19.9 | +0.32 (+1.63%) | 478,250 |
| 14 Apr 2023 | HKD | 19.54 | 19.7 | 19.24 | 19.58 | 19.58 | +0.04 (+0.20%) | 358,716 |
| 13 Apr 2023 | HKD | 19.42 | 19.56 | 18.6 | 19.54 | 19.54 | +0.1 (+0.51%) | 783,257 |
| 12 Apr 2023 | HKD | 20.1 | 20.2 | 19.22 | 19.44 | 19.44 | -0.71 (-3.52%) | 820,869 |
| 11 Apr 2023 | HKD | 19.6 | 20.2 | 19.6 | 20.15 | 20.15 | +0.61 (+3.12%) | 1,151,209 |
