| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | HKD | 23.1 | 23.7 | 22.7 | 23.05 | 23.05 | -0.75 (-3.15%) | 3,650,735 |
| 14 Apr 2022 | HKD | 23.6 | 24.4 | 23.6 | 23.8 | 23.8 | +0.45 (+1.93%) | 2,997,114 |
| 13 Apr 2022 | HKD | 23.4 | 23.8 | 22.8 | 23.35 | 23.35 | -0.05 (-0.21%) | 2,319,354 |
| 12 Apr 2022 | HKD | 23.6 | 24 | 22.8 | 23.4 | 23.4 | +0.9 (+4%) | 4,326,082 |
| 11 Apr 2022 | HKD | 23.65 | 23.65 | 22 | 22.5 | 22.5 | -1 (-4.26%) | 4,541,851 |
| 8 Apr 2022 | HKD | 24.45 | 24.9 | 23.35 | 23.5 | 23.5 | -1.15 (-4.67%) | 5,256,970 |
| 7 Apr 2022 | HKD | 25.5 | 25.75 | 24.65 | 24.65 | 24.65 | -1 (-3.90%) | 2,744,108 |
| 6 Apr 2022 | HKD | 26.4 | 26.4 | 25.25 | 25.65 | 25.65 | -1.2 (-4.47%) | 3,811,721 |
| 4 Apr 2022 | HKD | 25.6 | 27 | 25.4 | 26.85 | 26.85 | +1.85 (+7.40%) | 4,115,991 |
| 1 Apr 2022 | HKD | 24.5 | 25.05 | 24.1 | 25 | 25 | -0.4 (-1.57%) | 3,551,824 |
| 31 Mar 2022 | HKD | 24.6 | 25.4 | 24.6 | 25.4 | 25.4 | +0.3 (+1.20%) | 4,649,118 |
| 30 Mar 2022 | HKD | 25.2 | 26.1 | 24.85 | 25.1 | 25.1 | -0.3 (-1.18%) | 4,132,474 |
| 29 Mar 2022 | HKD | 24.8 | 25.5 | 24.35 | 25.4 | 25.4 | +0.6 (+2.42%) | 3,550,487 |
| 28 Mar 2022 | HKD | 24.75 | 25.4 | 23.75 | 24.8 | 24.8 | +0.15 (+0.61%) | 5,511,083 |
| 25 Mar 2022 | HKD | 24.65 | 25.55 | 23.65 | 24.65 | 24.65 | +0.45 (+1.86%) | 8,397,267 |
| 24 Mar 2022 | HKD | 26.3 | 26.5 | 24.1 | 24.2 | 24.2 | -2.65 (-9.87%) | 12,554,594 |
| 23 Mar 2022 | HKD | 26.15 | 27 | 25.7 | 26.85 | 26.85 | +0.7 (+2.68%) | 7,202,048 |
| 22 Mar 2022 | HKD | 25.35 | 26.15 | 24.95 | 26.15 | 26.15 | +0.8 (+3.16%) | 4,769,562 |
| 21 Mar 2022 | HKD | 25.7 | 25.9 | 24.45 | 25.35 | 25.35 | +0.1 (+0.40%) | 4,986,439 |
| 18 Mar 2022 | HKD | 24.95 | 26 | 23.25 | 25.25 | 25.25 | 0.0 (0.0%) | 8,454,364 |
| 17 Mar 2022 | HKD | 26.8 | 27.15 | 24.5 | 25.25 | 25.25 | +1 (+4.12%) | 16,820,666 |
| 16 Mar 2022 | HKD | 20.65 | 24.5 | 20.45 | 24.25 | 24.25 | +4.61 (+23.47%) | 15,036,046 |
| 15 Mar 2022 | HKD | 20.2 | 21.25 | 19.52 | 19.64 | 19.64 | -1.91 (-8.86%) | 22,130,793 |
| 14 Mar 2022 | HKD | 22.8 | 22.8 | 21.3 | 21.55 | 21.55 | -1.25 (-5.48%) | 15,075,657 |
| 11 Mar 2022 | HKD | 22.75 | 23.3 | 20.75 | 22.8 | 22.8 | -0.9 (-3.80%) | 15,011,176 |
| 10 Mar 2022 | HKD | 24.2 | 24.85 | 23.2 | 23.7 | 23.7 | +0.25 (+1.07%) | 5,368,293 |
| 9 Mar 2022 | HKD | 23.9 | 24.6 | 23.1 | 23.45 | 23.45 | -0.2 (-0.85%) | 7,056,845 |
| 8 Mar 2022 | HKD | 24.1 | 24.3 | 23.1 | 23.65 | 23.65 | -0.1 (-0.42%) | 7,227,602 |
| 7 Mar 2022 | HKD | 23.8 | 24.7 | 23.55 | 23.75 | 23.75 | -1.4 (-5.57%) | 8,255,466 |
| 4 Mar 2022 | HKD | 24 | 25.45 | 23.55 | 25.15 | 25.15 | +0.55 (+2.24%) | 12,758,063 |
