| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | HKD | 44.55 | 47.7 | 44.45 | 45.45 | 45.45 | +2 (+4.60%) | 7,730,020 |
| 25 Apr 2022 | HKD | 42.2 | 44.95 | 42.2 | 43.45 | 43.45 | -2 (-4.40%) | 4,334,109 |
| 22 Apr 2022 | HKD | 44.8 | 46.15 | 43.1 | 45.45 | 45.45 | +0.4 (+0.89%) | 5,840,267 |
| 21 Apr 2022 | HKD | 46.6 | 47 | 44.85 | 45.05 | 45.05 | -2.45 (-5.16%) | 5,902,921 |
| 20 Apr 2022 | HKD | 47.95 | 48.9 | 46.35 | 47.5 | 47.5 | -1.3 (-2.66%) | 6,075,449 |
| 19 Apr 2022 | HKD | 50 | 50.85 | 48.2 | 48.8 | 48.8 | -2.45 (-4.78%) | 4,089,968 |
| 14 Apr 2022 | HKD | 49 | 51.7 | 49 | 51.25 | 51.25 | +3.05 (+6.33%) | 6,281,369 |
| 13 Apr 2022 | HKD | 49 | 49.15 | 47.2 | 48.2 | 48.2 | -0.05 (-0.10%) | 3,714,793 |
| 12 Apr 2022 | HKD | 49.6 | 50.55 | 47 | 48.25 | 48.25 | -1.35 (-2.72%) | 10,139,910 |
| 11 Apr 2022 | HKD | 52 | 52.2 | 48.9 | 49.6 | 49.6 | -1.65 (-3.22%) | 7,993,582 |
| 8 Apr 2022 | HKD | 51.85 | 52.9 | 48.8 | 51.25 | 51.25 | -0.2 (-0.39%) | 7,048,767 |
| 7 Apr 2022 | HKD | 52.75 | 55 | 51.15 | 51.45 | 51.45 | -1.05 (-2%) | 13,992,012 |
| 6 Apr 2022 | HKD | 51.25 | 54.45 | 50.2 | 52.5 | 52.5 | -0.1 (-0.19%) | 12,643,481 |
| 4 Apr 2022 | HKD | 48.9 | 53 | 48.2 | 52.6 | 52.6 | +5.15 (+10.85%) | 9,798,657 |
| 1 Apr 2022 | HKD | 45.6 | 48.15 | 45.35 | 47.45 | 47.45 | -0.65 (-1.35%) | 6,858,246 |
| 31 Mar 2022 | HKD | 51.3 | 51.3 | 47.7 | 48.1 | 48.1 | -2.35 (-4.66%) | 7,598,615 |
| 30 Mar 2022 | HKD | 50.45 | 52.2 | 48.8 | 50.45 | 50.45 | +1 (+2.02%) | 14,448,890 |
| 29 Mar 2022 | HKD | 45.5 | 49.5 | 45.35 | 49.45 | 49.45 | +7.5 (+17.88%) | 21,338,180 |
| 28 Mar 2022 | HKD | 38.35 | 43.5 | 38.3 | 41.95 | 41.95 | +2.15 (+5.40%) | 10,304,770 |
| 25 Mar 2022 | HKD | 44.5 | 45.1 | 38.9 | 39.8 | 39.8 | -4.95 (-11.06%) | 14,028,530 |
| 24 Mar 2022 | HKD | 44.6 | 46.4 | 43.4 | 44.75 | 44.75 | -0.4 (-0.89%) | 7,469,867 |
| 23 Mar 2022 | HKD | 45.8 | 47.75 | 44.5 | 45.15 | 45.15 | -0.05 (-0.11%) | 12,721,200 |
| 22 Mar 2022 | HKD | 44.85 | 45.3 | 41.8 | 45.2 | 45.2 | +0.3 (+0.67%) | 14,124,670 |
| 21 Mar 2022 | HKD | 47.5 | 48.2 | 44 | 44.9 | 44.9 | -0.45 (-0.99%) | 10,302,730 |
| 18 Mar 2022 | HKD | 46.6 | 46.6 | 42.05 | 45.35 | 45.35 | -1.25 (-2.68%) | 18,112,500 |
| 17 Mar 2022 | HKD | 48.5 | 48.5 | 44.55 | 46.6 | 46.6 | +4.25 (+10.04%) | 21,791,230 |
| 16 Mar 2022 | HKD | 34.6 | 42.5 | 33.25 | 42.35 | 42.35 | +10.5 (+32.97%) | 27,890,570 |
| 15 Mar 2022 | HKD | 35.2 | 37.9 | 31.4 | 31.85 | 31.85 | -4.4 (-12.14%) | 33,478,910 |
| 14 Mar 2022 | HKD | 41.45 | 41.55 | 36 | 36.25 | 36.25 | -6.85 (-15.89%) | 22,086,150 |
| 11 Mar 2022 | HKD | 42.2 | 43.65 | 36.3 | 43.1 | 43.1 | -1.9 (-4.22%) | 29,376,850 |
