| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | HKD | 3.74 | 3.87 | 3.74 | 3.81 | 3.7499 | +0.16 (+4.38%) | 101,858 |
| 25 Apr 2022 | HKD | 3.66 | 3.71 | 3.6 | 3.65 | 3.5924 | -0.13 (-3.44%) | 178,780 |
| 22 Apr 2022 | HKD | 3.75 | 3.78 | 3.74 | 3.78 | 3.7203 | 0.0 (0.0%) | 36,577 |
| 21 Apr 2022 | HKD | 3.79 | 3.82 | 3.76 | 3.78 | 3.7203 | 0.0 (0.0%) | 50,294 |
| 20 Apr 2022 | HKD | 3.8 | 3.8 | 3.78 | 3.78 | 3.7203 | 0.0 (0.0%) | 111,571 |
| 19 Apr 2022 | HKD | 3.88 | 3.89 | 3.78 | 3.78 | 3.7203 | -0.19 (-4.79%) | 283,506 |
| 14 Apr 2022 | HKD | 3.91 | 3.97 | 3.91 | 3.97 | 3.9073 | +0.07 (+1.79%) | 35,782 |
| 13 Apr 2022 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.8384 | 0.0 (0.0%) | 12,205 |
| 12 Apr 2022 | HKD | 3.84 | 3.97 | 3.84 | 3.9 | 3.8384 | +0.06 (+1.56%) | 71,936 |
| 11 Apr 2022 | HKD | 4 | 4 | 3.82 | 3.84 | 3.7794 | -0.16 (-4%) | 280,913 |
| 8 Apr 2022 | HKD | 4.01 | 4.01 | 3.99 | 4 | 3.9369 | 0.0 (0.0%) | 529,432 |
| 7 Apr 2022 | HKD | 4 | 4.02 | 3.98 | 4 | 3.9369 | -0.01 (-0.25%) | 536,097 |
| 6 Apr 2022 | HKD | 4.04 | 4.05 | 4.01 | 4.01 | 3.9467 | -0.03 (-0.74%) | 178,823 |
| 4 Apr 2022 | HKD | 4 | 4.08 | 3.98 | 4.04 | 3.9762 | 0.0 (0.0%) | 553,284 |
| 1 Apr 2022 | HKD | 4 | 4.06 | 4 | 4.04 | 3.9762 | +0.04 (+1%) | 719,538 |
| 31 Mar 2022 | HKD | 4.08 | 4.08 | 3.95 | 4 | 3.9369 | -0.08 (-1.96%) | 477,837 |
| 30 Mar 2022 | HKD | 3.96 | 4.15 | 3.94 | 4.08 | 4.0156 | +0.12 (+3.03%) | 1,457,486 |
| 29 Mar 2022 | HKD | 3.93 | 3.96 | 3.93 | 3.96 | 3.8975 | +0.03 (+0.76%) | 14,859 |
| 28 Mar 2022 | HKD | 3.9 | 3.93 | 3.8 | 3.93 | 3.868 | -0.07 (-1.75%) | 96,706 |
| 25 Mar 2022 | HKD | 4.02 | 4.02 | 3.92 | 4 | 3.9369 | -0.02 (-0.50%) | 222,619 |
| 24 Mar 2022 | HKD | 4 | 4.03 | 4 | 4.02 | 3.9565 | +0.02 (+0.50%) | 442,993 |
| 23 Mar 2022 | HKD | 3.97 | 4.1 | 3.9 | 4 | 3.9369 | -0.04 (-0.99%) | 676,909 |
| 22 Mar 2022 | HKD | 4.1 | 4.1 | 4.04 | 4.04 | 3.9762 | +0.03 (+0.75%) | 350,206 |
| 21 Mar 2022 | HKD | 3.98 | 4.16 | 3.98 | 4.01 | 3.9467 | +0.03 (+0.75%) | 802,664 |
| 18 Mar 2022 | HKD | 3.94 | 4 | 3.88 | 3.98 | 3.9172 | +0.05 (+1.27%) | 130,056 |
| 17 Mar 2022 | HKD | 3.9 | 4 | 3.87 | 3.93 | 3.868 | +0.06 (+1.55%) | 292,619 |
| 16 Mar 2022 | HKD | 3.66 | 3.87 | 3.65 | 3.87 | 3.8089 | +0.22 (+6.03%) | 486,175 |
| 15 Mar 2022 | HKD | 3.76 | 3.77 | 3.65 | 3.65 | 3.5924 | -0.21 (-5.44%) | 729,771 |
| 14 Mar 2022 | HKD | 3.96 | 3.96 | 3.86 | 3.86 | 3.7991 | -0.1 (-2.53%) | 113,542 |
| 11 Mar 2022 | HKD | 4 | 4 | 3.96 | 3.96 | 3.8975 | -0.06 (-1.49%) | 158,756 |
