| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | HKD | 35 | 35.75 | 33.3 | 34.9 | 34.9 | -0.25 (-0.71%) | 12,165,382 |
| 31 Mar 2023 | HKD | 35.2 | 35.9 | 34.3 | 35.15 | 35.15 | +0.1 (+0.29%) | 7,796,264 |
| 30 Mar 2023 | HKD | 37.3 | 37.3 | 33.8 | 35.05 | 35.05 | -2.35 (-6.28%) | 20,861,137 |
| 29 Mar 2023 | HKD | 38.75 | 38.9 | 36.35 | 37.4 | 37.4 | -0.8 (-2.09%) | 11,192,585 |
| 28 Mar 2023 | HKD | 39.35 | 39.75 | 37.75 | 38.2 | 38.2 | -0.65 (-1.67%) | 4,819,197 |
| 27 Mar 2023 | HKD | 38.25 | 40 | 38.1 | 38.85 | 38.85 | +0.35 (+0.91%) | 5,308,497 |
| 24 Mar 2023 | HKD | 38.5 | 39.2 | 38 | 38.5 | 38.5 | -0.5 (-1.28%) | 5,225,101 |
| 23 Mar 2023 | HKD | 38.4 | 39.15 | 37.5 | 39 | 39 | +0.3 (+0.78%) | 6,332,525 |
| 22 Mar 2023 | HKD | 41.2 | 41.25 | 38.55 | 38.7 | 38.7 | -2.15 (-5.26%) | 9,257,523 |
| 21 Mar 2023 | HKD | 38.4 | 41.15 | 38 | 40.85 | 40.85 | +2.95 (+7.78%) | 8,475,404 |
| 20 Mar 2023 | HKD | 41.65 | 41.7 | 37.35 | 37.9 | 37.9 | -3.8 (-9.11%) | 13,908,323 |
| 17 Mar 2023 | HKD | 43.2 | 44 | 40.75 | 41.7 | 41.7 | -0.9 (-2.11%) | 9,489,902 |
| 16 Mar 2023 | HKD | 42.3 | 43.3 | 41.5 | 42.6 | 42.6 | -0.1 (-0.23%) | 7,053,488 |
| 15 Mar 2023 | HKD | 39.5 | 43.2 | 39.5 | 42.7 | 42.7 | +3.95 (+10.19%) | 11,082,547 |
| 14 Mar 2023 | HKD | 39.15 | 41.05 | 38.4 | 38.75 | 38.75 | -0.45 (-1.15%) | 8,161,059 |
| 13 Mar 2023 | HKD | 39 | 40 | 37.65 | 39.2 | 39.2 | +0.35 (+0.90%) | 5,715,430 |
| 10 Mar 2023 | HKD | 38.5 | 39.6 | 37.6 | 38.85 | 38.85 | -1.05 (-2.63%) | 8,080,588 |
| 9 Mar 2023 | HKD | 39.6 | 40.95 | 39.2 | 39.9 | 39.9 | 0.0 (0.0%) | 4,229,950 |
| 8 Mar 2023 | HKD | 41.5 | 42 | 39.4 | 39.9 | 39.9 | -2.35 (-5.56%) | 8,001,000 |
| 7 Mar 2023 | HKD | 42.45 | 44.55 | 41.75 | 42.25 | 42.25 | -0.2 (-0.47%) | 8,468,167 |
| 6 Mar 2023 | HKD | 41.7 | 42.65 | 41.1 | 42.45 | 42.45 | +0.2 (+0.47%) | 4,795,260 |
| 3 Mar 2023 | HKD | 40.65 | 42.5 | 40.65 | 42.25 | 42.25 | +1.6 (+3.94%) | 6,284,500 |
| 2 Mar 2023 | HKD | 40.15 | 41.05 | 39.6 | 40.65 | 40.65 | +0.1 (+0.25%) | 3,189,710 |
| 1 Mar 2023 | HKD | 38.2 | 40.65 | 37.7 | 40.55 | 40.55 | +2.45 (+6.43%) | 7,855,729 |
| 28 Feb 2023 | HKD | 37.85 | 38.7 | 37.8 | 38.1 | 38.1 | +0.45 (+1.20%) | 7,440,605 |
| 27 Feb 2023 | HKD | 37.9 | 38.4 | 37.2 | 37.65 | 37.65 | -0.75 (-1.95%) | 6,264,059 |
| 24 Feb 2023 | HKD | 39.45 | 40 | 38.1 | 38.4 | 38.4 | -0.95 (-2.41%) | 6,883,809 |
| 23 Feb 2023 | HKD | 39.5 | 40.6 | 39.3 | 39.35 | 39.35 | -0.1 (-0.25%) | 3,281,905 |
| 22 Feb 2023 | HKD | 39.5 | 41 | 39 | 39.45 | 39.45 | -1.05 (-2.59%) | 7,444,223 |
| 21 Feb 2023 | HKD | 41.75 | 41.75 | 40.3 | 40.5 | 40.5 | -0.95 (-2.29%) | 3,904,975 |
