| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2022 | HKD | 15.9 | 15.9 | 14.64 | 14.74 | 14.74 | -1.4 (-8.67%) | 1,774,984 |
| 22 Apr 2022 | HKD | 16 | 16.66 | 15.6 | 16.14 | 16.14 | -0.02 (-0.12%) | 1,598,000 |
| 21 Apr 2022 | HKD | 17.26 | 17.26 | 16.16 | 16.16 | 16.16 | -1.34 (-7.66%) | 1,364,900 |
| 20 Apr 2022 | HKD | 17.66 | 18.38 | 17.32 | 17.5 | 17.5 | -0.16 (-0.91%) | 1,265,000 |
| 19 Apr 2022 | HKD | 19 | 19 | 17.6 | 17.66 | 17.66 | -1.52 (-7.92%) | 1,676,000 |
| 14 Apr 2022 | HKD | 17.2 | 19.38 | 16.24 | 19.18 | 19.18 | +2.38 (+14.17%) | 3,909,096 |
| 13 Apr 2022 | HKD | 17.8 | 17.82 | 16.6 | 16.8 | 16.8 | -1.16 (-6.46%) | 1,930,550 |
| 12 Apr 2022 | HKD | 15.7 | 18 | 15.48 | 17.96 | 17.96 | +2.46 (+15.87%) | 4,672,000 |
| 11 Apr 2022 | HKD | 16.14 | 16.14 | 15.38 | 15.5 | 15.5 | -1 (-6.06%) | 570,127 |
| 8 Apr 2022 | HKD | 16.12 | 16.62 | 15.76 | 16.5 | 16.5 | +0.7 (+4.43%) | 896,800 |
| 7 Apr 2022 | HKD | 17.12 | 17.18 | 15.68 | 15.8 | 15.8 | -1.54 (-8.88%) | 1,774,470 |
| 6 Apr 2022 | HKD | 17.64 | 17.74 | 17.08 | 17.34 | 17.34 | -0.22 (-1.25%) | 728,300 |
| 4 Apr 2022 | HKD | 17.74 | 17.74 | 17.12 | 17.56 | 17.56 | -0.18 (-1.01%) | 710,000 |
| 1 Apr 2022 | HKD | 17.56 | 17.84 | 17.1 | 17.74 | 17.74 | -0.2 (-1.11%) | 1,276,000 |
| 31 Mar 2022 | HKD | 18.44 | 18.44 | 17.26 | 17.94 | 17.94 | -0.66 (-3.55%) | 1,197,000 |
| 30 Mar 2022 | HKD | 17.98 | 18.66 | 17.94 | 18.6 | 18.6 | +0.72 (+4.03%) | 484,000 |
| 29 Mar 2022 | HKD | 18.68 | 18.68 | 17.68 | 17.88 | 17.88 | -0.62 (-3.35%) | 469,000 |
| 28 Mar 2022 | HKD | 16.92 | 18.94 | 16.66 | 18.5 | 18.5 | +1.56 (+9.21%) | 1,890,000 |
| 25 Mar 2022 | HKD | 18 | 18.26 | 16.6 | 16.94 | 16.94 | -0.92 (-5.15%) | 847,400 |
| 24 Mar 2022 | HKD | 18.86 | 19.12 | 17.72 | 17.86 | 17.86 | -0.9 (-4.80%) | 1,074,000 |
| 23 Mar 2022 | HKD | 19.64 | 20 | 18.76 | 18.76 | 18.76 | -0.52 (-2.70%) | 578,000 |
| 22 Mar 2022 | HKD | 18.26 | 19.28 | 18.06 | 19.28 | 19.28 | +0.74 (+3.99%) | 326,000 |
| 21 Mar 2022 | HKD | 19.84 | 19.84 | 18.04 | 18.54 | 18.54 | -1.16 (-5.89%) | 577,000 |
| 18 Mar 2022 | HKD | 18.82 | 19.72 | 18.52 | 19.7 | 19.7 | +0.62 (+3.25%) | 1,091,000 |
| 17 Mar 2022 | HKD | 18.02 | 19.38 | 18.02 | 19.08 | 19.08 | +1.78 (+10.29%) | 2,028,750 |
| 16 Mar 2022 | HKD | 15.2 | 17.9 | 15.2 | 17.3 | 17.3 | +2.6 (+17.69%) | 1,628,000 |
| 15 Mar 2022 | HKD | 16 | 16.1 | 14.52 | 14.7 | 14.7 | -1.3 (-8.13%) | 1,737,089 |
| 14 Mar 2022 | HKD | 17.64 | 17.64 | 15.94 | 16 | 16 | -2.2 (-12.09%) | 1,859,000 |
| 11 Mar 2022 | HKD | 19.16 | 19.24 | 17.6 | 18.2 | 18.2 | -0.96 (-5.01%) | 739,000 |
| 10 Mar 2022 | HKD | 19.32 | 19.48 | 18.84 | 19.16 | 19.16 | +0.32 (+1.70%) | 950,000 |
