| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2023 | HKD | 50.85 | 51.1 | 50.6 | 51 | 51 | +0.35 (+0.69%) | 4,299,788 |
| 19 Apr 2023 | HKD | 50.95 | 51 | 50.6 | 50.65 | 50.65 | -0.1 (-0.20%) | 3,839,075 |
| 18 Apr 2023 | HKD | 51 | 51 | 50.6 | 50.75 | 50.75 | -0.25 (-0.49%) | 3,236,407 |
| 17 Apr 2023 | HKD | 50.85 | 51.1 | 50.45 | 51 | 51 | -0.05 (-0.10%) | 5,828,874 |
| 14 Apr 2023 | HKD | 50.7 | 51.15 | 50.5 | 51.05 | 51.05 | 0.0 (0.0%) | 4,752,583 |
| 13 Apr 2023 | HKD | 50.6 | 51.05 | 50.25 | 51.05 | 51.05 | -0.05 (-0.10%) | 3,886,322 |
| 12 Apr 2023 | HKD | 50.6 | 51.3 | 50.25 | 51.1 | 51.1 | +0.8 (+1.59%) | 5,841,923 |
| 11 Apr 2023 | HKD | 50.3 | 50.6 | 49.75 | 50.3 | 50.3 | +0.35 (+0.70%) | 3,719,247 |
| 6 Apr 2023 | HKD | 49.15 | 50.3 | 49.15 | 49.95 | 49.95 | +0.3 (+0.60%) | 4,476,003 |
| 4 Apr 2023 | HKD | 49.3 | 49.8 | 48.8 | 49.65 | 49.65 | +0.65 (+1.33%) | 3,375,576 |
| 3 Apr 2023 | HKD | 48.7 | 49.3 | 48.7 | 49 | 49 | +0.3 (+0.62%) | 4,709,769 |
| 31 Mar 2023 | HKD | 48.65 | 49.2 | 48.65 | 48.7 | 48.7 | +0.1 (+0.21%) | 6,673,808 |
| 30 Mar 2023 | HKD | 48.3 | 48.8 | 48.3 | 48.6 | 48.6 | -0.1 (-0.21%) | 3,743,683 |
| 29 Mar 2023 | HKD | 48.95 | 49.2 | 48.35 | 48.7 | 48.7 | -0.2 (-0.41%) | 4,529,231 |
| 28 Mar 2023 | HKD | 48.45 | 49 | 48.35 | 48.9 | 48.9 | +0.35 (+0.72%) | 2,835,264 |
| 27 Mar 2023 | HKD | 48.7 | 48.9 | 48.1 | 48.55 | 48.55 | +0.05 (+0.10%) | 2,866,429 |
| 24 Mar 2023 | HKD | 48.5 | 48.95 | 48.35 | 48.5 | 48.5 | -0.15 (-0.31%) | 3,224,108 |
| 23 Mar 2023 | HKD | 49.25 | 49.25 | 48.35 | 48.65 | 48.65 | -0.5 (-1.02%) | 5,901,354 |
| 22 Mar 2023 | HKD | 48.15 | 49.4 | 48.15 | 49.15 | 49.15 | +1 (+2.08%) | 4,030,736 |
| 21 Mar 2023 | HKD | 48.75 | 48.85 | 48 | 48.15 | 48.15 | -0.6 (-1.23%) | 4,995,999 |
| 20 Mar 2023 | HKD | 48.8 | 49.2 | 48.25 | 48.75 | 48.75 | -0.05 (-0.10%) | 4,695,121 |
| 17 Mar 2023 | HKD | 49.9 | 50 | 48.05 | 48.8 | 48.8 | +0.9 (+1.88%) | 15,145,720 |
| 16 Mar 2023 | HKD | 49.05 | 49.05 | 47.2 | 47.9 | 47.9 | -1.15 (-2.34%) | 4,675,206 |
| 15 Mar 2023 | HKD | 48.85 | 49.75 | 48.75 | 49.05 | 49.05 | +0.4 (+0.82%) | 4,440,530 |
| 14 Mar 2023 | HKD | 50 | 50.15 | 48.35 | 48.65 | 48.65 | -0.1 (-0.21%) | 7,700,295 |
| 13 Mar 2023 | HKD | 47.3 | 48.85 | 47.3 | 48.75 | 48.75 | +1.25 (+2.63%) | 4,691,559 |
| 10 Mar 2023 | HKD | 48.5 | 48.5 | 47.35 | 47.5 | 47.5 | -1 (-2.06%) | 4,771,569 |
| 9 Mar 2023 | HKD | 48.25 | 48.9 | 47.95 | 48.5 | 48.5 | +0.25 (+0.52%) | 3,588,374 |
| 8 Mar 2023 | HKD | 48.65 | 49 | 48.15 | 48.25 | 48.25 | -0.9 (-1.83%) | 2,835,963 |
| 7 Mar 2023 | HKD | 48.6 | 49.7 | 48.6 | 49.15 | 49.15 | +0.4 (+0.82%) | 3,848,467 |
