| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | HKD | 30.1 | 31.7 | 29.85 | 30.45 | 30.45 | +0.55 (+1.84%) | 5,588,293 |
| 31 May 2023 | HKD | 29.95 | 30 | 28.9 | 29.9 | 29.9 | -0.3 (-0.99%) | 7,419,426 |
| 30 May 2023 | HKD | 30.7 | 30.7 | 29.2 | 30.2 | 30.2 | +1.2 (+4.14%) | 3,079,743 |
| 29 May 2023 | HKD | 28.7 | 29.75 | 28.7 | 29 | 29 | +0.05 (+0.17%) | 2,733,317 |
| 25 May 2023 | HKD | 29.55 | 29.55 | 28.5 | 28.95 | 28.95 | -0.65 (-2.20%) | 2,114,246 |
| 24 May 2023 | HKD | 29.7 | 30.05 | 29.25 | 29.6 | 29.6 | -0.45 (-1.50%) | 1,937,900 |
| 23 May 2023 | HKD | 30.35 | 30.35 | 29.65 | 30.05 | 30.05 | -0.45 (-1.48%) | 2,394,491 |
| 22 May 2023 | HKD | 29 | 30.95 | 29 | 30.5 | 30.5 | +1.35 (+4.63%) | 2,085,932 |
| 19 May 2023 | HKD | 29.2 | 29.25 | 28.25 | 29.15 | 29.15 | -1.1 (-3.64%) | 3,934,210 |
| 18 May 2023 | HKD | 29.9 | 30.55 | 29.6 | 30.25 | 30.25 | +0.25 (+0.83%) | 1,786,200 |
| 17 May 2023 | HKD | 30.55 | 30.9 | 29.9 | 30 | 30 | -0.55 (-1.80%) | 606,991 |
| 16 May 2023 | HKD | 30.9 | 31.35 | 30.25 | 30.55 | 30.55 | +0.25 (+0.83%) | 1,331,895 |
| 15 May 2023 | HKD | 29.8 | 30.65 | 29.6 | 30.3 | 30.3 | -0.3 (-0.98%) | 2,141,000 |
| 12 May 2023 | HKD | 30.85 | 31.15 | 30.55 | 30.6 | 30.6 | -0.25 (-0.81%) | 1,537,838 |
| 11 May 2023 | HKD | 31.25 | 31.55 | 30.2 | 30.85 | 30.85 | -1.15 (-3.59%) | 2,703,260 |
| 10 May 2023 | HKD | 31.45 | 33.05 | 30.8 | 32 | 32 | -0.45 (-1.39%) | 4,925,800 |
| 9 May 2023 | HKD | 32.95 | 33.6 | 32.25 | 32.45 | 32.45 | -0.05 (-0.15%) | 2,329,466 |
| 8 May 2023 | HKD | 32.4 | 33.05 | 32 | 32.5 | 32.5 | +0.1 (+0.31%) | 1,759,586 |
| 5 May 2023 | HKD | 33 | 33 | 32 | 32.4 | 32.4 | -0.3 (-0.92%) | 3,210,657 |
| 4 May 2023 | HKD | 32.75 | 33.45 | 32.6 | 32.7 | 32.7 | -0.3 (-0.91%) | 2,196,855 |
| 3 May 2023 | HKD | 33.1 | 33.1 | 31.65 | 33 | 33 | -1.55 (-4.49%) | 3,742,185 |
| 2 May 2023 | HKD | 35.3 | 35.3 | 33.7 | 34.55 | 34.55 | -0.75 (-2.12%) | 1,886,880 |
| 28 Apr 2023 | HKD | 35.2 | 35.8 | 35.05 | 35.3 | 35.3 | -0.5 (-1.40%) | 5,398,369 |
| 27 Apr 2023 | HKD | 35.6 | 35.8 | 35.1 | 35.8 | 35.8 | +0.7 (+1.99%) | 2,911,479 |
| 26 Apr 2023 | HKD | 34.5 | 35.35 | 34.15 | 35.1 | 35.1 | +1 (+2.93%) | 3,954,819 |
| 25 Apr 2023 | HKD | 34.75 | 34.75 | 33.7 | 34.1 | 34.1 | -0.45 (-1.30%) | 5,289,536 |
| 24 Apr 2023 | HKD | 34.25 | 35.2 | 33.95 | 34.55 | 34.55 | -1.35 (-3.76%) | 6,210,316 |
| 21 Apr 2023 | HKD | 35.2 | 36 | 34.55 | 35.9 | 35.9 | +0.75 (+2.13%) | 5,394,062 |
| 20 Apr 2023 | HKD | 33.5 | 35.45 | 33.45 | 35.15 | 35.15 | +3.7 (+11.76%) | 7,587,862 |
| 19 Apr 2023 | HKD | 30.5 | 32.35 | 30.35 | 31.45 | 31.45 | +0.95 (+3.11%) | 2,454,640 |
