| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | HKD | 16.9 | 17.14 | 16.36 | 16.94 | 16.94 | +0.14 (+0.83%) | 18,742,305 |
| 31 Mar 2023 | HKD | 18.22 | 18.3 | 16.28 | 16.8 | 16.8 | -1.18 (-6.56%) | 34,141,067 |
| 30 Mar 2023 | HKD | 18.58 | 18.6 | 17.7 | 17.98 | 17.98 | -0.38 (-2.07%) | 10,695,820 |
| 29 Mar 2023 | HKD | 18.54 | 18.56 | 17.7 | 18.36 | 18.36 | +0.1 (+0.55%) | 10,584,078 |
| 28 Mar 2023 | HKD | 19.2 | 19.2 | 18.06 | 18.26 | 18.26 | -0.66 (-3.49%) | 6,666,200 |
| 27 Mar 2023 | HKD | 18.8 | 19.48 | 18.5 | 18.92 | 18.92 | +0.44 (+2.38%) | 9,297,126 |
| 24 Mar 2023 | HKD | 19.1 | 19.18 | 18.2 | 18.48 | 18.48 | -0.72 (-3.75%) | 8,185,804 |
| 23 Mar 2023 | HKD | 18.5 | 19.28 | 18.5 | 19.2 | 19.2 | +0.32 (+1.69%) | 4,050,400 |
| 22 Mar 2023 | HKD | 19.6 | 19.74 | 18.68 | 18.88 | 18.88 | -0.64 (-3.28%) | 5,588,966 |
| 21 Mar 2023 | HKD | 18.84 | 19.64 | 18.68 | 19.52 | 19.52 | +1.12 (+6.09%) | 9,807,062 |
| 20 Mar 2023 | HKD | 19.5 | 19.5 | 17.98 | 18.4 | 18.4 | -0.98 (-5.06%) | 12,072,000 |
| 17 Mar 2023 | HKD | 20.15 | 20.65 | 19 | 19.38 | 19.38 | -0.44 (-2.22%) | 10,645,057 |
| 16 Mar 2023 | HKD | 20.05 | 20.8 | 19.66 | 19.82 | 19.82 | -0.58 (-2.84%) | 4,112,956 |
| 15 Mar 2023 | HKD | 19.94 | 21.2 | 19.9 | 20.4 | 20.4 | +1.04 (+5.37%) | 10,715,599 |
| 14 Mar 2023 | HKD | 19.18 | 20.8 | 19.12 | 19.36 | 19.36 | +0.34 (+1.79%) | 14,495,269 |
| 13 Mar 2023 | HKD | 19.48 | 19.48 | 18.62 | 19.02 | 19.02 | -0.46 (-2.36%) | 11,240,200 |
| 10 Mar 2023 | HKD | 19.5 | 19.92 | 19.04 | 19.48 | 19.48 | -0.24 (-1.22%) | 8,454,331 |
| 9 Mar 2023 | HKD | 19.6 | 19.96 | 19.22 | 19.72 | 19.72 | +0.22 (+1.13%) | 11,497,435 |
| 8 Mar 2023 | HKD | 20.4 | 20.65 | 19.32 | 19.5 | 19.5 | -1.35 (-6.47%) | 15,280,188 |
| 7 Mar 2023 | HKD | 21.95 | 22.1 | 20.5 | 20.85 | 20.85 | -1 (-4.58%) | 12,023,318 |
| 6 Mar 2023 | HKD | 22.85 | 22.95 | 21.7 | 21.85 | 21.85 | -1 (-4.38%) | 7,632,557 |
| 3 Mar 2023 | HKD | 22.6 | 23.3 | 22.35 | 22.85 | 22.85 | +0.5 (+2.24%) | 6,997,500 |
| 2 Mar 2023 | HKD | 22.3 | 22.85 | 21.75 | 22.35 | 22.35 | -0.4 (-1.76%) | 6,043,027 |
| 1 Mar 2023 | HKD | 21.7 | 22.9 | 21.3 | 22.75 | 22.75 | +1.3 (+6.06%) | 12,774,654 |
| 28 Feb 2023 | HKD | 21.65 | 21.8 | 20.75 | 21.45 | 21.45 | 0.0 (0.0%) | 12,306,209 |
| 27 Feb 2023 | HKD | 22.35 | 22.35 | 21.1 | 21.45 | 21.45 | -0.9 (-4.03%) | 9,160,588 |
| 24 Feb 2023 | HKD | 21.8 | 22.6 | 21.8 | 22.35 | 22.35 | +0.15 (+0.68%) | 3,565,659 |
| 23 Feb 2023 | HKD | 21.9 | 22.4 | 21.6 | 22.2 | 22.2 | +0.3 (+1.37%) | 4,957,252 |
| 22 Feb 2023 | HKD | 21.55 | 22.35 | 21.3 | 21.9 | 21.9 | -0.2 (-0.90%) | 7,813,352 |
| 21 Feb 2023 | HKD | 22.85 | 22.85 | 21.65 | 22.1 | 22.1 | -0.75 (-3.28%) | 7,292,566 |
