| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | HKD | 41.72 | 42.44 | 40.9 | 40.92 | 40.92 | -0.52 (-1.25%) | 19,722 |
| 25 Apr 2022 | HKD | 43.6 | 43.6 | 41.44 | 41.44 | 41.44 | -3.34 (-7.46%) | 13,150 |
| 22 Apr 2022 | HKD | 45.1 | 45.12 | 44.68 | 44.78 | 44.78 | -0.9 (-1.97%) | 9,202 |
| 21 Apr 2022 | HKD | 46.8 | 46.8 | 45.68 | 45.68 | 45.68 | -1.46 (-3.10%) | 6,800 |
| 20 Apr 2022 | HKD | 48.08 | 48.08 | 47.14 | 47.14 | 47.14 | -0.78 (-1.63%) | 15,330 |
| 19 Apr 2022 | HKD | 48.44 | 48.44 | 47.88 | 47.92 | 47.92 | -0.52 (-1.07%) | 705 |
| 14 Apr 2022 | HKD | 47.92 | 48.74 | 47.88 | 48.44 | 48.44 | +0.94 (+1.98%) | 13,400 |
| 13 Apr 2022 | HKD | 47.4 | 47.98 | 47.4 | 47.5 | 47.5 | -0.46 (-0.96%) | 557 |
| 12 Apr 2022 | HKD | 47.4 | 48.12 | 46.8 | 47.96 | 47.96 | +0.68 (+1.44%) | 13,776 |
| 11 Apr 2022 | HKD | 49 | 49 | 47.28 | 47.28 | 47.28 | -2.84 (-5.67%) | 19,600 |
| 8 Apr 2022 | HKD | 50.3 | 50.3 | 49.78 | 50.12 | 50.12 | -0.4 (-0.79%) | 2,599 |
| 7 Apr 2022 | HKD | 51.02 | 51.02 | 50.46 | 50.52 | 50.52 | -0.96 (-1.86%) | 15,624 |
| 6 Apr 2022 | HKD | 52 | 52.14 | 51.48 | 51.48 | 51.48 | -0.62 (-1.19%) | 18,239 |
| 4 Apr 2022 | HKD | 53.22 | 53.22 | 52.06 | 52.1 | 52.1 | +0.24 (+0.46%) | 3,462 |
| 1 Apr 2022 | HKD | 51.36 | 51.96 | 51.36 | 51.86 | 51.86 | -0.48 (-0.92%) | 6,323 |
| 31 Mar 2022 | HKD | 52.28 | 52.34 | 52.28 | 52.34 | 52.34 | -0.16 (-0.30%) | 2,200 |
| 30 Mar 2022 | HKD | 52 | 52.5 | 52 | 52.5 | 52.5 | +1.54 (+3.02%) | 423 |
| 29 Mar 2022 | HKD | 51.68 | 51.7 | 50.92 | 50.96 | 50.96 | -0.46 (-0.89%) | 1,193 |
| 28 Mar 2022 | HKD | 51.32 | 51.56 | 50.82 | 51.42 | 51.42 | -0.8 (-1.53%) | 31,888 |
| 25 Mar 2022 | HKD | 53.52 | 53.64 | 52.14 | 52.22 | 52.22 | -1.4 (-2.61%) | 21,100 |
| 24 Mar 2022 | HKD | 53.74 | 53.84 | 53.54 | 53.62 | 53.62 | -0.82 (-1.51%) | 12,100 |
| 23 Mar 2022 | HKD | 54.16 | 54.44 | 54.16 | 54.44 | 54.44 | +0.82 (+1.53%) | 12,102 |
| 22 Mar 2022 | HKD | 53.5 | 53.66 | 53.36 | 53.62 | 53.62 | +0.02 (+0.04%) | 3,614 |
| 21 Mar 2022 | HKD | 53.32 | 53.96 | 53.22 | 53.6 | 53.6 | +0.28 (+0.53%) | 18,696 |
| 18 Mar 2022 | HKD | 53.22 | 53.66 | 52.86 | 53.32 | 53.32 | -0.6 (-1.11%) | 21,444 |
| 17 Mar 2022 | HKD | 53.68 | 54.52 | 53.56 | 53.92 | 53.92 | +1.92 (+3.69%) | 15,299 |
| 16 Mar 2022 | HKD | 50.34 | 52.38 | 49.48 | 52 | 52 | +2.62 (+5.31%) | 64,690 |
| 15 Mar 2022 | HKD | 50.68 | 52.14 | 49.2 | 49.38 | 49.38 | -2.34 (-4.52%) | 39,363 |
| 14 Mar 2022 | HKD | 53 | 53.44 | 51.7 | 51.72 | 51.72 | -2.76 (-5.07%) | 28,264 |
| 11 Mar 2022 | HKD | 54.5 | 54.5 | 53 | 54.48 | 54.48 | 0.0 (0.0%) | 17,859 |
