| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | HKD | 48.5 | 49.5 | 47.85 | 49.2 | 49.2 | +0.85 (+1.76%) | 768,142 |
| 31 Mar 2023 | HKD | 48.7 | 49.2 | 47.2 | 48.35 | 48.35 | +1.55 (+3.31%) | 587,601 |
| 30 Mar 2023 | HKD | 48.45 | 48.45 | 45.7 | 46.8 | 46.8 | -0.2 (-0.43%) | 286,639 |
| 29 Mar 2023 | HKD | 48 | 48.85 | 46.15 | 47 | 47 | +0.1 (+0.21%) | 293,900 |
| 28 Mar 2023 | HKD | 46.45 | 46.95 | 46 | 46.9 | 46.9 | +0.7 (+1.52%) | 327,657 |
| 27 Mar 2023 | HKD | 48.5 | 48.5 | 45.9 | 46.2 | 46.2 | -3.2 (-6.48%) | 429,700 |
| 24 Mar 2023 | HKD | 48.9 | 50.4 | 48.4 | 49.4 | 49.4 | +0.6 (+1.23%) | 864,403 |
| 23 Mar 2023 | HKD | 48 | 49.35 | 47 | 48.8 | 48.8 | -0.95 (-1.91%) | 1,287,600 |
| 22 Mar 2023 | HKD | 49.75 | 51.5 | 49.55 | 49.75 | 49.75 | +1.1 (+2.26%) | 478,200 |
| 21 Mar 2023 | HKD | 49.5 | 49.5 | 46.85 | 48.65 | 48.65 | -0.85 (-1.72%) | 975,018 |
| 20 Mar 2023 | HKD | 50.55 | 52 | 49.25 | 49.5 | 49.5 | -0.4 (-0.80%) | 1,584,371 |
| 17 Mar 2023 | HKD | 46.95 | 51.8 | 46.95 | 49.9 | 49.9 | +4.15 (+9.07%) | 2,243,900 |
| 16 Mar 2023 | HKD | 45.5 | 46.6 | 44.9 | 45.75 | 45.75 | 0.0 (0.0%) | 619,400 |
| 15 Mar 2023 | HKD | 45.6 | 47.6 | 44.7 | 45.75 | 45.75 | +0.45 (+0.99%) | 769,500 |
| 14 Mar 2023 | HKD | 46.9 | 47.2 | 44.8 | 45.3 | 45.3 | -1.2 (-2.58%) | 899,600 |
| 13 Mar 2023 | HKD | 45.8 | 47.2 | 45.25 | 46.5 | 46.5 | +1.7 (+3.79%) | 1,019,400 |
| 10 Mar 2023 | HKD | 44.65 | 45.6 | 43.85 | 44.8 | 44.8 | -1.5 (-3.24%) | 1,391,108 |
| 9 Mar 2023 | HKD | 47.05 | 48.45 | 46.15 | 46.3 | 46.3 | -0.95 (-2.01%) | 391,700 |
| 8 Mar 2023 | HKD | 48.6 | 48.6 | 46.55 | 47.25 | 47.25 | -2.35 (-4.74%) | 1,020,200 |
| 7 Mar 2023 | HKD | 50.35 | 51.35 | 49.15 | 49.6 | 49.6 | -1.95 (-3.78%) | 857,700 |
| 6 Mar 2023 | HKD | 52.2 | 52.45 | 50.4 | 51.55 | 51.55 | -0.85 (-1.62%) | 839,300 |
| 3 Mar 2023 | HKD | 51.4 | 52.8 | 51.2 | 52.4 | 52.4 | +1.2 (+2.34%) | 1,278,330 |
| 2 Mar 2023 | HKD | 50.9 | 52.2 | 50.05 | 51.2 | 51.2 | -0.05 (-0.10%) | 873,631 |
| 1 Mar 2023 | HKD | 47.85 | 52 | 47.85 | 51.25 | 51.25 | +4.5 (+9.63%) | 1,215,900 |
| 28 Feb 2023 | HKD | 47.05 | 49 | 46.7 | 46.75 | 46.75 | -0.7 (-1.48%) | 391,800 |
| 27 Feb 2023 | HKD | 47.4 | 48.55 | 45.5 | 47.45 | 47.45 | -1.25 (-2.57%) | 375,200 |
| 24 Feb 2023 | HKD | 49.8 | 49.8 | 48.5 | 48.7 | 48.7 | -2.55 (-4.98%) | 970,800 |
| 23 Feb 2023 | HKD | 50.3 | 52 | 49.3 | 51.25 | 51.25 | +2.45 (+5.02%) | 522,100 |
| 22 Feb 2023 | HKD | 48.95 | 49.75 | 48.25 | 48.8 | 48.8 | -0.05 (-0.10%) | 605,300 |
| 21 Feb 2023 | HKD | 51 | 51.9 | 48.2 | 48.85 | 48.85 | -2.4 (-4.68%) | 540,000 |
