| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2023 | HKD | 47.15 | 47.45 | 46.75 | 47.3 | 47.3 | +0.1 (+0.21%) | 168,570 |
| 3 Apr 2023 | HKD | 46.95 | 47.5 | 46.6 | 47.2 | 47.2 | +0.25 (+0.53%) | 277,896 |
| 31 Mar 2023 | HKD | 46.1 | 47.45 | 46.1 | 46.95 | 46.95 | +0.85 (+1.84%) | 600,709 |
| 30 Mar 2023 | HKD | 46.5 | 47 | 46 | 46.1 | 46.1 | -0.8 (-1.71%) | 195,591 |
| 29 Mar 2023 | HKD | 46.4 | 46.9 | 46.4 | 46.9 | 46.9 | +0.6 (+1.30%) | 221,807 |
| 28 Mar 2023 | HKD | 46.95 | 46.95 | 45.9 | 46.3 | 46.3 | -0.7 (-1.49%) | 238,000 |
| 27 Mar 2023 | HKD | 47.6 | 47.6 | 46.4 | 47 | 47 | +0.3 (+0.64%) | 281,800 |
| 24 Mar 2023 | HKD | 46.9 | 47.35 | 46.2 | 46.7 | 46.7 | -0.2 (-0.43%) | 489,527 |
| 23 Mar 2023 | HKD | 46 | 47 | 46 | 46.9 | 46.9 | +0.95 (+2.07%) | 510,900 |
| 22 Mar 2023 | HKD | 44.9 | 46 | 44.9 | 45.95 | 45.95 | +1.1 (+2.45%) | 324,200 |
| 21 Mar 2023 | HKD | 45.55 | 45.55 | 44.35 | 44.85 | 44.85 | +0.25 (+0.56%) | 276,134 |
| 20 Mar 2023 | HKD | 45.55 | 45.95 | 44.45 | 44.6 | 44.6 | -1.35 (-2.94%) | 270,800 |
| 17 Mar 2023 | HKD | 44.5 | 46 | 44.5 | 45.95 | 45.95 | +1.5 (+3.37%) | 1,987,622 |
| 16 Mar 2023 | HKD | 44.45 | 44.9 | 44.3 | 44.45 | 44.45 | +0.1 (+0.23%) | 336,309 |
| 15 Mar 2023 | HKD | 43.85 | 44.5 | 43.85 | 44.35 | 44.35 | +0.55 (+1.26%) | 247,400 |
| 14 Mar 2023 | HKD | 44.8 | 45.05 | 43.75 | 43.8 | 43.8 | -1.25 (-2.77%) | 449,800 |
| 13 Mar 2023 | HKD | 44.9 | 45.2 | 44.2 | 45.05 | 45.05 | +0.35 (+0.78%) | 578,082 |
| 10 Mar 2023 | HKD | 44.95 | 45 | 44.3 | 44.7 | 44.7 | -0.25 (-0.56%) | 591,600 |
| 9 Mar 2023 | HKD | 45.7 | 45.7 | 44.7 | 44.95 | 44.95 | -0.6 (-1.32%) | 331,800 |
| 8 Mar 2023 | HKD | 46.05 | 46.05 | 45.4 | 45.55 | 45.55 | -0.6 (-1.30%) | 188,300 |
| 7 Mar 2023 | HKD | 45.75 | 46.4 | 45.7 | 46.15 | 46.15 | +0.35 (+0.76%) | 410,308 |
| 6 Mar 2023 | HKD | 46.05 | 46.75 | 45.65 | 45.8 | 45.8 | -0.35 (-0.76%) | 320,511 |
| 3 Mar 2023 | HKD | 45.7 | 46.45 | 45 | 46.15 | 46.15 | +1.15 (+2.56%) | 834,710 |
| 2 Mar 2023 | HKD | 44.45 | 45.25 | 44.05 | 45 | 45 | +0.55 (+1.24%) | 590,612 |
| 1 Mar 2023 | HKD | 43.1 | 44.65 | 43.1 | 44.45 | 44.45 | +1.35 (+3.13%) | 478,900 |
| 28 Feb 2023 | HKD | 44.2 | 44.35 | 42.95 | 43.1 | 43.1 | -1.25 (-2.82%) | 684,412 |
| 27 Feb 2023 | HKD | 43.95 | 44.95 | 43.7 | 44.35 | 44.35 | +0.4 (+0.91%) | 519,817 |
| 24 Feb 2023 | HKD | 44.65 | 44.85 | 43.9 | 43.95 | 43.95 | -0.85 (-1.90%) | 912,800 |
| 23 Feb 2023 | HKD | 47.2 | 47.2 | 43.9 | 44.8 | 44.8 | -3.7 (-7.63%) | 1,871,649 |
| 22 Feb 2023 | HKD | 48.85 | 49 | 48.2 | 48.5 | 48.5 | -0.5 (-1.02%) | 594,002 |
