| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2023 | HKD | 45.35 | 46.1 | 44.7 | 45.95 | 45.95 | +0.65 (+1.43%) | 3,400,205 |
| 14 Apr 2023 | HKD | 45 | 45.65 | 44.75 | 45.3 | 45.3 | -0.05 (-0.11%) | 2,210,252 |
| 13 Apr 2023 | HKD | 45.6 | 45.6 | 44.25 | 45.35 | 45.35 | -0.05 (-0.11%) | 2,057,228 |
| 12 Apr 2023 | HKD | 45.05 | 45.7 | 45.05 | 45.4 | 45.4 | +0.35 (+0.78%) | 2,109,525 |
| 11 Apr 2023 | HKD | 46.75 | 46.75 | 44.7 | 45.05 | 45.05 | -1 (-2.17%) | 5,391,794 |
| 6 Apr 2023 | HKD | 45.6 | 46.4 | 45.4 | 46.05 | 46.05 | 0.0 (0.0%) | 2,328,368 |
| 4 Apr 2023 | HKD | 46.1 | 46.5 | 45.45 | 46.05 | 46.05 | -0.65 (-1.39%) | 3,320,538 |
| 3 Apr 2023 | HKD | 45.1 | 46.75 | 45.1 | 46.7 | 46.7 | +1.6 (+3.55%) | 5,975,163 |
| 31 Mar 2023 | HKD | 44.95 | 45.55 | 44.55 | 45.1 | 45.1 | +0.4 (+0.89%) | 4,824,800 |
| 30 Mar 2023 | HKD | 44.4 | 44.8 | 42.9 | 44.7 | 44.7 | +0.9 (+2.05%) | 3,738,095 |
| 29 Mar 2023 | HKD | 44.35 | 44.95 | 43.65 | 43.8 | 43.8 | -0.4 (-0.90%) | 1,933,110 |
| 28 Mar 2023 | HKD | 45.1 | 45.1 | 43.95 | 44.2 | 44.2 | +0.05 (+0.11%) | 1,436,233 |
| 27 Mar 2023 | HKD | 45.05 | 45.7 | 44.15 | 44.15 | 44.15 | -0.9 (-2.00%) | 2,668,942 |
| 24 Mar 2023 | HKD | 44.2 | 45.25 | 43.65 | 45.05 | 45.05 | +0.8 (+1.81%) | 2,554,977 |
| 23 Mar 2023 | HKD | 45 | 45 | 44 | 44.25 | 44.25 | -0.65 (-1.45%) | 3,296,397 |
| 22 Mar 2023 | HKD | 42.35 | 45 | 42.35 | 44.9 | 44.9 | +2.55 (+6.02%) | 8,256,608 |
| 21 Mar 2023 | HKD | 42.3 | 42.4 | 41.3 | 42.35 | 42.35 | +1 (+2.42%) | 3,940,688 |
| 20 Mar 2023 | HKD | 43 | 43 | 40.95 | 41.35 | 41.35 | -1.1 (-2.59%) | 2,889,433 |
| 17 Mar 2023 | HKD | 42.75 | 43 | 42.2 | 42.45 | 42.45 | -0.25 (-0.59%) | 5,147,739 |
| 16 Mar 2023 | HKD | 43.05 | 43.5 | 42.35 | 42.7 | 42.7 | -0.85 (-1.95%) | 3,490,252 |
| 15 Mar 2023 | HKD | 43.45 | 44.05 | 43.4 | 43.55 | 43.55 | +0.5 (+1.16%) | 2,686,991 |
| 14 Mar 2023 | HKD | 42.5 | 43.55 | 42.5 | 43.05 | 43.05 | 0.0 (0.0%) | 2,421,366 |
| 13 Mar 2023 | HKD | 42.25 | 43.55 | 42.05 | 43.05 | 43.05 | +0.8 (+1.89%) | 5,699,588 |
| 10 Mar 2023 | HKD | 43.85 | 44.15 | 42.05 | 42.25 | 42.25 | -1.85 (-4.20%) | 4,545,387 |
| 9 Mar 2023 | HKD | 44.7 | 45.9 | 43.9 | 44.1 | 44.1 | -0.3 (-0.68%) | 4,463,153 |
| 8 Mar 2023 | HKD | 43.7 | 44.9 | 43.6 | 44.4 | 44.4 | +0.15 (+0.34%) | 7,434,030 |
| 7 Mar 2023 | HKD | 44.75 | 45 | 43.85 | 44.25 | 44.25 | -0.45 (-1.01%) | 2,870,118 |
| 6 Mar 2023 | HKD | 43.35 | 44.9 | 43.35 | 44.7 | 44.7 | +1.05 (+2.41%) | 5,277,325 |
| 3 Mar 2023 | HKD | 43.7 | 44.3 | 43.25 | 43.65 | 43.65 | +0.2 (+0.46%) | 2,660,507 |
| 2 Mar 2023 | HKD | 42.9 | 44.1 | 42.75 | 43.45 | 43.45 | +0.05 (+0.12%) | 3,088,658 |
