| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | HKD | 18.32 | 18.96 | 17.86 | 18.54 | 18.54 | +0.36 (+1.98%) | 3,522,000 |
| 3 Apr 2023 | HKD | 18.8 | 18.8 | 17.78 | 18.18 | 18.18 | -0.6 (-3.19%) | 3,757,346 |
| 31 Mar 2023 | HKD | 18.66 | 18.78 | 18.04 | 18.78 | 18.78 | +0.12 (+0.64%) | 2,631,156 |
| 30 Mar 2023 | HKD | 19 | 19.28 | 17.92 | 18.66 | 18.66 | -0.32 (-1.69%) | 6,412,000 |
| 29 Mar 2023 | HKD | 19.26 | 19.78 | 18.56 | 18.98 | 18.98 | 0.0 (0.0%) | 5,208,000 |
| 28 Mar 2023 | HKD | 20.1 | 20.7 | 18.82 | 18.98 | 18.98 | -1 (-5.01%) | 6,803,859 |
| 27 Mar 2023 | HKD | 19.6 | 20.6 | 19.44 | 19.98 | 19.98 | +0.38 (+1.94%) | 9,118,757 |
| 24 Mar 2023 | HKD | 17.74 | 20.1 | 17.74 | 19.6 | 19.6 | +2.14 (+12.26%) | 15,687,741 |
| 23 Mar 2023 | HKD | 16.8 | 17.48 | 16.58 | 17.46 | 17.46 | +0.88 (+5.31%) | 2,880,000 |
| 22 Mar 2023 | HKD | 16.8 | 17.16 | 16.5 | 16.58 | 16.58 | +0.02 (+0.12%) | 1,962,000 |
| 21 Mar 2023 | HKD | 16.4 | 16.74 | 16.02 | 16.56 | 16.56 | +0.4 (+2.48%) | 1,683,060 |
| 20 Mar 2023 | HKD | 16.5 | 16.62 | 15.6 | 16.16 | 16.16 | -0.44 (-2.65%) | 3,041,000 |
| 17 Mar 2023 | HKD | 16.32 | 16.98 | 16.02 | 16.6 | 16.6 | +0.82 (+5.20%) | 3,745,048 |
| 16 Mar 2023 | HKD | 16.52 | 17 | 15.68 | 15.78 | 15.78 | -1.12 (-6.63%) | 2,613,000 |
| 15 Mar 2023 | HKD | 16.78 | 17.5 | 16.38 | 16.9 | 16.9 | +0.32 (+1.93%) | 3,343,050 |
| 14 Mar 2023 | HKD | 17.42 | 17.42 | 16.14 | 16.58 | 16.58 | -0.42 (-2.47%) | 2,650,950 |
| 13 Mar 2023 | HKD | 15.2 | 17.74 | 15.2 | 17 | 17 | +1.86 (+12.29%) | 13,012,089 |
| 10 Mar 2023 | HKD | 15.98 | 16.04 | 14.82 | 15.14 | 15.14 | -0.96 (-5.96%) | 2,682,000 |
| 9 Mar 2023 | HKD | 14.94 | 16.2 | 14.9 | 16.1 | 16.1 | +1.06 (+7.05%) | 3,487,080 |
| 8 Mar 2023 | HKD | 15 | 15.22 | 14.68 | 15.04 | 15.04 | -0.32 (-2.08%) | 1,446,000 |
| 7 Mar 2023 | HKD | 15.48 | 15.5 | 14.92 | 15.36 | 15.36 | -0.12 (-0.78%) | 1,770,000 |
| 6 Mar 2023 | HKD | 14.3 | 15.48 | 14.3 | 15.48 | 15.48 | +1.18 (+8.25%) | 2,764,985 |
| 3 Mar 2023 | HKD | 14.7 | 14.94 | 14.26 | 14.3 | 14.3 | -0.3 (-2.05%) | 1,344,000 |
| 2 Mar 2023 | HKD | 15.2 | 15.2 | 14.5 | 14.6 | 14.6 | -0.66 (-4.33%) | 1,262,000 |
| 1 Mar 2023 | HKD | 14.24 | 15.58 | 14.24 | 15.26 | 15.26 | +1.24 (+8.84%) | 1,985,000 |
| 28 Feb 2023 | HKD | 15.2 | 15.2 | 14.02 | 14.02 | 14.02 | -0.74 (-5.01%) | 2,010,000 |
| 27 Feb 2023 | HKD | 15.48 | 15.58 | 14.58 | 14.76 | 14.76 | -0.72 (-4.65%) | 1,630,000 |
| 24 Feb 2023 | HKD | 15.32 | 15.88 | 15.32 | 15.48 | 15.48 | +0.18 (+1.18%) | 948,000 |
| 23 Feb 2023 | HKD | 15.5 | 15.68 | 15.2 | 15.3 | 15.3 | -0.2 (-1.29%) | 1,526,000 |
| 22 Feb 2023 | HKD | 15.32 | 15.92 | 15.32 | 15.5 | 15.5 | +0.04 (+0.26%) | 1,293,000 |
