| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2023 | HKD | 4.04 | 4.04 | 3.99 | 4 | 4 | -0.04 (-0.99%) | 2,922,000 |
| 18 Apr 2023 | HKD | 4.05 | 4.08 | 4.03 | 4.04 | 4.04 | +0.04 (+1%) | 4,003,308 |
| 17 Apr 2023 | HKD | 4.01 | 4.03 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 4,610,500 |
| 14 Apr 2023 | HKD | 4 | 4.05 | 3.97 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,177,717 |
| 13 Apr 2023 | HKD | 3.97 | 4.09 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 2,420,000 |
| 12 Apr 2023 | HKD | 3.95 | 4.02 | 3.93 | 4 | 4 | +0.05 (+1.27%) | 4,509,357 |
| 11 Apr 2023 | HKD | 3.88 | 3.96 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,856,000 |
| 6 Apr 2023 | HKD | 3.9 | 3.9 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,886,787 |
| 4 Apr 2023 | HKD | 3.94 | 3.97 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,344,096 |
| 3 Apr 2023 | HKD | 3.89 | 4 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,038,500 |
| 31 Mar 2023 | HKD | 3.89 | 3.97 | 3.88 | 3.9 | 3.9 | +0.04 (+1.04%) | 7,292,485 |
| 30 Mar 2023 | HKD | 3.86 | 3.9 | 3.83 | 3.86 | 3.86 | -0.03 (-0.77%) | 5,544,867 |
| 29 Mar 2023 | HKD | 3.89 | 3.9 | 3.83 | 3.89 | 3.89 | 0.0 (0.0%) | 3,044,687 |
| 28 Mar 2023 | HKD | 3.86 | 3.9 | 3.78 | 3.89 | 3.89 | +0.1 (+2.64%) | 6,579,000 |
| 27 Mar 2023 | HKD | 3.77 | 3.83 | 3.75 | 3.79 | 3.79 | -0.01 (-0.26%) | 5,099,300 |
| 24 Mar 2023 | HKD | 3.98 | 4 | 3.77 | 3.8 | 3.8 | -0.24 (-5.94%) | 14,033,060 |
| 23 Mar 2023 | HKD | 4.08 | 4.08 | 4.01 | 4.04 | 4.04 | -0.06 (-1.46%) | 3,710,000 |
| 22 Mar 2023 | HKD | 4 | 4.12 | 3.98 | 4.1 | 4.1 | +0.07 (+1.74%) | 26,794,500 |
| 21 Mar 2023 | HKD | 4.07 | 4.07 | 3.95 | 4.03 | 4.03 | -0.01 (-0.25%) | 4,866,238 |
| 20 Mar 2023 | HKD | 4.29 | 4.29 | 4.01 | 4.04 | 4.04 | -0.4 (-9.01%) | 16,026,110 |
| 17 Mar 2023 | HKD | 4.28 | 4.45 | 4.2 | 4.44 | 4.44 | +0.26 (+6.22%) | 16,426,230 |
| 16 Mar 2023 | HKD | 4.25 | 4.31 | 4.15 | 4.18 | 4.18 | -0.16 (-3.69%) | 5,781,685 |
| 15 Mar 2023 | HKD | 4.3 | 4.35 | 4.21 | 4.34 | 4.34 | +0.07 (+1.64%) | 6,726,008 |
| 14 Mar 2023 | HKD | 4.4 | 4.42 | 4.22 | 4.27 | 4.27 | -0.14 (-3.17%) | 12,634,500 |
| 13 Mar 2023 | HKD | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | +0.07 (+1.61%) | 7,533,000 |
| 10 Mar 2023 | HKD | 4.38 | 4.43 | 4.28 | 4.34 | 4.34 | -0.08 (-1.81%) | 14,538,850 |
| 9 Mar 2023 | HKD | 4.43 | 4.53 | 4.4 | 4.42 | 4.42 | +0.03 (+0.68%) | 12,004,000 |
| 8 Mar 2023 | HKD | 4.39 | 4.45 | 4.31 | 4.39 | 4.39 | -0.04 (-0.90%) | 12,154,800 |
| 7 Mar 2023 | HKD | 4.31 | 4.5 | 4.28 | 4.43 | 4.43 | +0.12 (+2.78%) | 8,804,422 |
| 6 Mar 2023 | HKD | 4.2 | 4.32 | 4.17 | 4.31 | 4.31 | +0.09 (+2.13%) | 4,330,680 |
