| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2023 | HKD | 10.2 | 10.36 | 8.32 | 9.28 | 9.28 | -1.54 (-14.23%) | 52,585,122 |
| 18 May 2023 | HKD | 13.34 | 13.34 | 10.44 | 10.82 | 10.82 | -2.38 (-18.03%) | 36,671,000 |
| 17 May 2023 | HKD | 13.92 | 14.1 | 12.9 | 13.2 | 13.2 | -0.64 (-4.62%) | 8,784,000 |
| 16 May 2023 | HKD | 13.8 | 14.24 | 13.5 | 13.84 | 13.84 | +0.28 (+2.06%) | 6,145,437 |
| 15 May 2023 | HKD | 14.22 | 14.22 | 13.3 | 13.56 | 13.56 | -0.5 (-3.56%) | 9,479,400 |
| 12 May 2023 | HKD | 15 | 15 | 13.96 | 14.06 | 14.06 | -0.74 (-5%) | 7,759,000 |
| 11 May 2023 | HKD | 15 | 15.34 | 14.66 | 14.8 | 14.8 | -0.04 (-0.27%) | 2,783,000 |
| 10 May 2023 | HKD | 15 | 15 | 14.44 | 14.84 | 14.84 | +0.28 (+1.92%) | 2,344,857 |
| 9 May 2023 | HKD | 15.26 | 15.26 | 14.52 | 14.56 | 14.56 | -0.72 (-4.71%) | 4,026,300 |
| 8 May 2023 | HKD | 15.6 | 15.6 | 14.84 | 15.28 | 15.28 | -0.12 (-0.78%) | 2,976,100 |
| 5 May 2023 | HKD | 14.82 | 15.76 | 14.82 | 15.4 | 15.4 | +0.4 (+2.67%) | 4,641,000 |
| 4 May 2023 | HKD | 14.7 | 15.48 | 14.7 | 15 | 15 | +0.62 (+4.31%) | 2,837,957 |
| 3 May 2023 | HKD | 14.38 | 14.58 | 14 | 14.38 | 14.38 | -0.48 (-3.23%) | 844,000 |
| 2 May 2023 | HKD | 15.36 | 15.78 | 14.4 | 14.86 | 14.86 | -0.44 (-2.88%) | 1,253,000 |
| 28 Apr 2023 | HKD | 15.56 | 15.98 | 15.26 | 15.3 | 15.3 | -0.26 (-1.67%) | 2,190,200 |
| 27 Apr 2023 | HKD | 15.58 | 15.98 | 15.02 | 15.56 | 15.56 | -0.02 (-0.13%) | 2,942,000 |
| 26 Apr 2023 | HKD | 15.2 | 15.7 | 14.94 | 15.58 | 15.58 | +0.42 (+2.77%) | 2,654,200 |
| 25 Apr 2023 | HKD | 16.06 | 16.1 | 14.92 | 15.16 | 15.16 | -0.88 (-5.49%) | 4,770,000 |
| 24 Apr 2023 | HKD | 15.5 | 16.34 | 15.24 | 16.04 | 16.04 | +0.64 (+4.16%) | 4,145,000 |
| 21 Apr 2023 | HKD | 15.36 | 15.72 | 15.02 | 15.4 | 15.4 | 0.0 (0.0%) | 4,052,000 |
| 20 Apr 2023 | HKD | 16.16 | 16.34 | 15.02 | 15.4 | 15.4 | -1 (-6.10%) | 7,638,816 |
| 19 Apr 2023 | HKD | 16.38 | 16.7 | 16.08 | 16.4 | 16.4 | -0.08 (-0.49%) | 2,792,000 |
| 18 Apr 2023 | HKD | 16.8 | 16.98 | 16.12 | 16.48 | 16.48 | -0.16 (-0.96%) | 4,000,700 |
| 17 Apr 2023 | HKD | 16.86 | 17.34 | 16.3 | 16.64 | 16.64 | -0.24 (-1.42%) | 6,283,000 |
| 14 Apr 2023 | HKD | 16.98 | 17.3 | 16.38 | 16.88 | 16.88 | +0.36 (+2.18%) | 8,644,000 |
| 13 Apr 2023 | HKD | 15.6 | 17.24 | 15.56 | 16.52 | 16.52 | +0.52 (+3.25%) | 11,042,000 |
| 12 Apr 2023 | HKD | 16.3 | 16.4 | 15.52 | 16 | 16 | -0.1 (-0.62%) | 5,230,000 |
| 11 Apr 2023 | HKD | 15.82 | 16.3 | 15.44 | 16.1 | 16.1 | +1.12 (+7.48%) | 10,709,054 |
| 6 Apr 2023 | HKD | 14.3 | 15.02 | 13.82 | 14.98 | 14.98 | +0.66 (+4.61%) | 6,377,700 |
| 4 Apr 2023 | HKD | 13.96 | 14.32 | 13.18 | 14.32 | 14.32 | +0.6 (+4.37%) | 5,022,018 |
