| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | HKD | 71 | 72.95 | 70.15 | 72.05 | 72.05 | +1.55 (+2.20%) | 203,559 |
| 7 Jun 2022 | HKD | 71.35 | 71.35 | 69.55 | 70.5 | 70.5 | -0.85 (-1.19%) | 116,044 |
| 6 Jun 2022 | HKD | 73.95 | 76 | 70 | 71.35 | 71.35 | -2.6 (-3.52%) | 128,337 |
| 2 Jun 2022 | HKD | 88 | 88 | 69.5 | 73.95 | 73.95 | -14.4 (-16.30%) | 613,022 |
| 1 Jun 2022 | HKD | 85.2 | 88.95 | 85.2 | 88.35 | 88.35 | +3.15 (+3.70%) | 38,700 |
| 31 May 2022 | HKD | 87 | 87 | 83.3 | 85.2 | 85.2 | -0.05 (-0.06%) | 26,150 |
| 30 May 2022 | HKD | 81.85 | 88.35 | 81.85 | 85.25 | 85.25 | +3.55 (+4.35%) | 63,600 |
| 27 May 2022 | HKD | 81.1 | 89.95 | 81.1 | 81.7 | 81.7 | +0.6 (+0.74%) | 141,650 |
| 26 May 2022 | HKD | 59.1 | 92.55 | 59.1 | 81.1 | 81.1 | +22.4 (+38.16%) | 150,800 |
| 25 May 2022 | HKD | 57.5 | 59.5 | 56.1 | 58.7 | 58.7 | +1.2 (+2.09%) | 2,950 |
| 24 May 2022 | HKD | 63 | 63 | 57 | 57.5 | 57.5 | -1.25 (-2.13%) | 4,800 |
| 23 May 2022 | HKD | 62 | 62 | 58.15 | 58.75 | 58.75 | -3.2 (-5.17%) | 10,550 |
| 20 May 2022 | HKD | 59.5 | 62.85 | 59.5 | 61.95 | 61.95 | +2.55 (+4.29%) | 6,300 |
| 19 May 2022 | HKD | 62.8 | 62.9 | 59.4 | 59.4 | 59.4 | -3.85 (-6.09%) | 4,850 |
| 18 May 2022 | HKD | 63.8 | 64.05 | 61.9 | 63.25 | 63.25 | -0.75 (-1.17%) | 4,800 |
| 17 May 2022 | HKD | 60.2 | 64 | 60.2 | 64 | 64 | +3.8 (+6.31%) | 3,750 |
| 16 May 2022 | HKD | 57.4 | 64.75 | 55.8 | 60.2 | 60.2 | +3.15 (+5.52%) | 11,700 |
| 13 May 2022 | HKD | 57.4 | 59.4 | 57 | 57.05 | 57.05 | -0.35 (-0.61%) | 7,150 |
| 12 May 2022 | HKD | 58.55 | 58.55 | 56.6 | 57.4 | 57.4 | -2.2 (-3.69%) | 4,250 |
| 11 May 2022 | HKD | 59 | 60.15 | 58 | 59.6 | 59.6 | +0.2 (+0.34%) | 7,850 |
| 10 May 2022 | HKD | 60.9 | 61 | 54.1 | 59.4 | 59.4 | -1.5 (-2.46%) | 2,600 |
| 6 May 2022 | HKD | 63.8 | 64 | 60 | 60.9 | 60.9 | -4.25 (-6.52%) | 1,450 |
| 5 May 2022 | HKD | 69.55 | 69.55 | 63.7 | 65.15 | 65.15 | +1.7 (+2.68%) | 6,150 |
| 4 May 2022 | HKD | 63.6 | 63.9 | 63.45 | 63.45 | 63.45 | -0.05 (-0.08%) | 650 |
| 3 May 2022 | HKD | 63.1 | 63.8 | 63.1 | 63.5 | 63.5 | +0.4 (+0.63%) | 2,847 |
| 29 Apr 2022 | HKD | 63 | 63.85 | 61.6 | 63.1 | 63.1 | +2.55 (+4.21%) | 3,300 |
| 28 Apr 2022 | HKD | 63 | 63.1 | 59.2 | 60.55 | 60.55 | -3.25 (-5.09%) | 1,100 |
| 27 Apr 2022 | HKD | 63.25 | 64.1 | 63.25 | 63.8 | 63.8 | +0.55 (+0.87%) | 5,200 |
| 26 Apr 2022 | HKD | 66.4 | 66.4 | 62.2 | 63.25 | 63.25 | +1.1 (+1.77%) | 7,500 |
| 25 Apr 2022 | HKD | 60.3 | 66.25 | 60.3 | 62.15 | 62.15 | -4.25 (-6.40%) | 11,000 |
