| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | HKD | 45 | 45.45 | 44.5 | 44.9 | 44.9 | -0.4 (-0.88%) | 861,430 |
| 6 Jun 2024 | HKD | 44.8 | 46.1 | 44.8 | 45.3 | 45.3 | +0.5 (+1.12%) | 855,623 |
| 5 Jun 2024 | HKD | 44.8 | 45.1 | 44.5 | 44.8 | 44.8 | +0.4 (+0.90%) | 684,023 |
| 4 Jun 2024 | HKD | 44.95 | 44.95 | 43.9 | 44.4 | 44.4 | -0.15 (-0.34%) | 1,027,493 |
| 3 Jun 2024 | HKD | 44.8 | 45.05 | 43.8 | 44.55 | 44.55 | +0.4 (+0.91%) | 1,847,500 |
| 31 May 2024 | HKD | 45.55 | 45.85 | 43.95 | 44.15 | 44.15 | -1.25 (-2.75%) | 4,428,772 |
| 30 May 2024 | HKD | 44.55 | 45.8 | 44.55 | 45.4 | 45.4 | +1.25 (+2.83%) | 2,071,867 |
| 29 May 2024 | HKD | 45.2 | 45.55 | 44.15 | 44.15 | 44.15 | -1.25 (-2.75%) | 1,663,498 |
| 28 May 2024 | HKD | 46 | 46.05 | 45.25 | 45.4 | 45.4 | -0.6 (-1.30%) | 1,596,800 |
| 27 May 2024 | HKD | 45 | 46.15 | 44.1 | 46 | 46 | +1.75 (+3.95%) | 2,324,040 |
| 24 May 2024 | HKD | 44.65 | 44.9 | 43.35 | 44.25 | 44.25 | -0.4 (-0.90%) | 2,830,825 |
| 23 May 2024 | HKD | 44 | 44.8 | 43.8 | 44.65 | 44.65 | -1.1 (-2.40%) | 1,622,548 |
| 22 May 2024 | HKD | 46.1 | 46.4 | 45.5 | 45.75 | 45.75 | -0.35 (-0.76%) | 1,257,292 |
| 21 May 2024 | HKD | 46.6 | 47.15 | 45.5 | 46.1 | 46.1 | -1.2 (-2.54%) | 1,671,130 |
| 20 May 2024 | HKD | 47.3 | 48.05 | 46.6 | 47.3 | 47.3 | +0.05 (+0.11%) | 2,797,108 |
| 17 May 2024 | HKD | 49.6 | 49.85 | 47.05 | 47.25 | 47.25 | -2.35 (-4.74%) | 4,456,977 |
| 16 May 2024 | HKD | 49 | 49.8 | 48.75 | 49.6 | 49.6 | +0.3 (+0.61%) | 1,749,042 |
| 14 May 2024 | HKD | 48.5 | 49.7 | 48.1 | 49.3 | 49.3 | -0.2 (-0.40%) | 1,885,331 |
| 13 May 2024 | HKD | 48.1 | 50.3 | 48.1 | 49.5 | 49.5 | +1.05 (+2.17%) | 3,262,341 |
| 10 May 2024 | HKD | 47.8 | 49.4 | 47.8 | 48.45 | 48.45 | -0.25 (-0.51%) | 2,222,520 |
| 9 May 2024 | HKD | 48 | 49 | 46.8 | 48.7 | 48.7 | +0.7 (+1.46%) | 1,494,605 |
| 8 May 2024 | HKD | 48.7 | 48.7 | 47.45 | 48 | 48 | -0.3 (-0.62%) | 1,437,567 |
| 7 May 2024 | HKD | 47.4 | 49.15 | 46.2 | 48.3 | 48.3 | +0.9 (+1.90%) | 3,585,899 |
| 6 May 2024 | HKD | 46.9 | 47.65 | 46.25 | 47.4 | 47.4 | -0.65 (-1.35%) | 3,874,985 |
| 3 May 2024 | HKD | 46.75 | 48.65 | 46.7 | 48.05 | 48.05 | +1.3 (+2.78%) | 3,292,820 |
| 2 May 2024 | HKD | 45.65 | 47.35 | 45.65 | 46.75 | 46.75 | -0.3 (-0.64%) | 2,896,765 |
| 30 Apr 2024 | HKD | 46.4 | 47.2 | 45.7 | 47.05 | 47.05 | +0.7 (+1.51%) | 5,925,838 |
| 29 Apr 2024 | HKD | 47.25 | 47.75 | 45.9 | 46.35 | 46.35 | -0.9 (-1.90%) | 3,327,833 |
| 26 Apr 2024 | HKD | 43 | 48 | 43 | 47.25 | 47.25 | +4.9 (+11.57%) | 8,315,048 |
| 25 Apr 2024 | HKD | 42.3 | 42.8 | 41.55 | 42.35 | 42.35 | +0.35 (+0.83%) | 2,110,796 |
