| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 4.11 | 4.38 | 4.03 | 4.33 | 4.33 | +0.25 (+6.13%) | 2,960,185 |
| 28 Apr 2022 | HKD | 4.02 | 4.12 | 3.98 | 4.08 | 4.08 | +0.12 (+3.03%) | 1,424,623 |
| 27 Apr 2022 | HKD | 4 | 4.04 | 3.77 | 3.96 | 3.96 | -0.01 (-0.25%) | 9,864,919 |
| 26 Apr 2022 | HKD | 4.17 | 4.21 | 3.93 | 3.97 | 3.97 | -0.11 (-2.70%) | 4,099,920 |
| 25 Apr 2022 | HKD | 4.4 | 4.4 | 4.04 | 4.08 | 4.08 | -0.32 (-7.27%) | 4,785,026 |
| 22 Apr 2022 | HKD | 4.24 | 4.45 | 4.2 | 4.4 | 4.4 | +0.13 (+3.04%) | 4,001,238 |
| 21 Apr 2022 | HKD | 4.38 | 4.4 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 3,467,000 |
| 20 Apr 2022 | HKD | 4.47 | 4.6 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 4,781,350 |
| 19 Apr 2022 | HKD | 4.57 | 4.6 | 4.31 | 4.44 | 4.44 | -0.04 (-0.89%) | 3,951,000 |
| 14 Apr 2022 | HKD | 4.54 | 4.75 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 7,970,309 |
| 13 Apr 2022 | HKD | 4.37 | 4.76 | 4.36 | 4.54 | 4.54 | +0.17 (+3.89%) | 12,069,000 |
| 12 Apr 2022 | HKD | 4.19 | 4.53 | 4.08 | 4.37 | 4.37 | +0.3 (+7.37%) | 12,568,100 |
| 11 Apr 2022 | HKD | 4.2 | 4.23 | 3.92 | 4.07 | 4.07 | -0.18 (-4.24%) | 5,357,865 |
| 8 Apr 2022 | HKD | 4.19 | 4.27 | 4.1 | 4.25 | 4.25 | +0.06 (+1.43%) | 4,693,820 |
| 7 Apr 2022 | HKD | 4.3 | 4.38 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 4,549,607 |
| 6 Apr 2022 | HKD | 4.33 | 4.43 | 4.22 | 4.3 | 4.3 | -0.15 (-3.37%) | 8,225,830 |
| 4 Apr 2022 | HKD | 4.4 | 4.56 | 4.3 | 4.45 | 4.45 | +0.05 (+1.14%) | 5,353,600 |
| 1 Apr 2022 | HKD | 4.48 | 4.48 | 4.18 | 4.4 | 4.4 | +0.03 (+0.69%) | 1,901,334 |
| 31 Mar 2022 | HKD | 4.35 | 4.48 | 4.3 | 4.37 | 4.37 | -0.01 (-0.23%) | 6,927,443 |
| 30 Mar 2022 | HKD | 4.12 | 4.39 | 4.06 | 4.38 | 4.38 | +0.35 (+8.68%) | 9,908,468 |
| 29 Mar 2022 | HKD | 4.16 | 4.2 | 3.95 | 4.03 | 4.03 | -0.13 (-3.13%) | 13,131,000 |
| 28 Mar 2022 | HKD | 4.6 | 4.6 | 4.02 | 4.16 | 4.16 | -0.44 (-9.57%) | 22,983,000 |
| 25 Mar 2022 | HKD | 5.01 | 5.08 | 4.45 | 4.6 | 4.6 | -0.36 (-7.26%) | 21,712,000 |
| 24 Mar 2022 | HKD | 4.26 | 5.07 | 4.26 | 4.96 | 4.96 | +0.62 (+14.29%) | 39,539,199 |
| 23 Mar 2022 | HKD | 4.29 | 4.36 | 4.16 | 4.34 | 4.34 | +0.05 (+1.17%) | 14,282,330 |
| 22 Mar 2022 | HKD | 4.2 | 4.32 | 4.03 | 4.29 | 4.29 | +0.09 (+2.14%) | 10,235,500 |
| 21 Mar 2022 | HKD | 4.39 | 4.55 | 4.14 | 4.2 | 4.2 | -0.16 (-3.67%) | 9,260,663 |
| 18 Mar 2022 | HKD | 4.15 | 4.36 | 4.01 | 4.36 | 4.36 | +0.26 (+6.34%) | 16,428,859 |
| 17 Mar 2022 | HKD | 4.01 | 4.24 | 3.91 | 4.1 | 4.1 | +0.32 (+8.47%) | 16,930,000 |
| 16 Mar 2022 | HKD | 3.52 | 3.78 | 3.36 | 3.78 | 3.78 | +0.52 (+15.95%) | 28,649,430 |
