| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | HKD | 48.45 | 48.45 | 47.65 | 48.05 | 48.05 | -0.15 (-0.31%) | 3,245,847 |
| 13 Apr 2023 | HKD | 47.7 | 48.25 | 47.45 | 48.2 | 48.2 | +0.1 (+0.21%) | 2,354,219 |
| 12 Apr 2023 | HKD | 48.25 | 48.4 | 47.85 | 48.1 | 48.1 | 0.0 (0.0%) | 2,938,632 |
| 11 Apr 2023 | HKD | 48.8 | 48.8 | 47.75 | 48.1 | 48.1 | 0.0 (0.0%) | 2,595,191 |
| 6 Apr 2023 | HKD | 47.8 | 48.7 | 47.7 | 48.1 | 48.1 | +0.3 (+0.63%) | 3,316,118 |
| 4 Apr 2023 | HKD | 48.05 | 48.4 | 47.65 | 47.8 | 47.8 | -0.05 (-0.10%) | 3,586,335 |
| 3 Apr 2023 | HKD | 47.6 | 48.05 | 47.5 | 47.85 | 47.85 | +0.2 (+0.42%) | 1,903,488 |
| 31 Mar 2023 | HKD | 48.2 | 48.4 | 47.5 | 47.65 | 47.65 | 0.0 (0.0%) | 4,832,641 |
| 30 Mar 2023 | HKD | 47.55 | 47.9 | 47.2 | 47.65 | 47.65 | +0.05 (+0.11%) | 4,268,395 |
| 29 Mar 2023 | HKD | 47.7 | 48 | 47.25 | 47.6 | 47.6 | +0.15 (+0.32%) | 2,153,319 |
| 28 Mar 2023 | HKD | 47.7 | 47.8 | 47 | 47.45 | 47.45 | +0.2 (+0.42%) | 3,087,538 |
| 27 Mar 2023 | HKD | 47.3 | 47.75 | 46.9 | 47.25 | 47.25 | +0.1 (+0.21%) | 3,463,217 |
| 24 Mar 2023 | HKD | 46.4 | 47.45 | 46.4 | 47.15 | 47.15 | +0.4 (+0.86%) | 3,771,163 |
| 23 Mar 2023 | HKD | 47.05 | 47.2 | 46.5 | 46.75 | 46.75 | 0.0 (0.0%) | 5,153,202 |
| 22 Mar 2023 | HKD | 46.75 | 47.15 | 46.4 | 46.75 | 46.75 | +0.75 (+1.63%) | 5,456,361 |
| 21 Mar 2023 | HKD | 46.6 | 47.05 | 46 | 46 | 46 | -0.35 (-0.76%) | 5,096,372 |
| 20 Mar 2023 | HKD | 46.95 | 47.25 | 45.9 | 46.35 | 46.35 | -1.15 (-2.42%) | 3,967,336 |
| 17 Mar 2023 | HKD | 48.65 | 48.65 | 45.6 | 47.5 | 47.5 | -1.3 (-2.66%) | 15,937,938 |
| 16 Mar 2023 | HKD | 49.65 | 49.65 | 48.4 | 48.8 | 48.8 | -0.95 (-1.91%) | 2,801,078 |
| 15 Mar 2023 | HKD | 49.9 | 50.2 | 49.25 | 49.75 | 49.75 | +0.4 (+0.81%) | 3,229,791 |
| 14 Mar 2023 | HKD | 49.25 | 49.7 | 48.95 | 49.35 | 49.35 | -0.1 (-0.20%) | 2,324,206 |
| 13 Mar 2023 | HKD | 48.8 | 49.55 | 48.8 | 49.45 | 49.45 | +0.25 (+0.51%) | 2,887,556 |
| 10 Mar 2023 | HKD | 49.8 | 49.9 | 49 | 49.2 | 49.2 | -0.95 (-1.89%) | 4,231,656 |
| 9 Mar 2023 | HKD | 50.6 | 50.8 | 49.75 | 50.15 | 50.15 | +0.4 (+0.80%) | 4,655,859 |
| 8 Mar 2023 | HKD | 49.7 | 49.95 | 49.2 | 49.75 | 49.75 | -0.25 (-0.50%) | 3,501,495 |
| 7 Mar 2023 | HKD | 49.9 | 50.5 | 49.7 | 50 | 50 | +0.1 (+0.20%) | 2,227,369 |
| 6 Mar 2023 | HKD | 49.55 | 50.45 | 49.5 | 49.9 | 49.9 | -0.05 (-0.10%) | 2,484,197 |
| 3 Mar 2023 | HKD | 49.65 | 50.4 | 49.55 | 49.95 | 49.95 | +0.1 (+0.20%) | 2,229,370 |
| 2 Mar 2023 | HKD | 49.8 | 50.1 | 49.35 | 49.85 | 49.85 | -0.15 (-0.30%) | 2,145,091 |
| 1 Mar 2023 | HKD | 49 | 50.15 | 49 | 50 | 50 | +0.8 (+1.63%) | 2,857,835 |
