| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2022 | HKD | 3.28 | 3.4 | 3.22 | 3.35 | 3.1399 | +0.1 (+3.08%) | 17,549,462 |
| 28 Apr 2022 | HKD | 3.26 | 3.26 | 3.18 | 3.25 | 3.0462 | -0.01 (-0.31%) | 6,997,492 |
| 27 Apr 2022 | HKD | 3.21 | 3.3 | 3.12 | 3.26 | 3.0556 | +0.05 (+1.56%) | 10,861,803 |
| 26 Apr 2022 | HKD | 3.2 | 3.32 | 3.2 | 3.21 | 3.0087 | +0.05 (+1.58%) | 11,564,145 |
| 25 Apr 2022 | HKD | 3.18 | 3.27 | 3.12 | 3.16 | 2.9618 | -0.14 (-4.24%) | 20,772,431 |
| 22 Apr 2022 | HKD | 3.31 | 3.35 | 3.2 | 3.3 | 3.0931 | -0.02 (-0.60%) | 18,038,721 |
| 21 Apr 2022 | HKD | 3.52 | 3.52 | 3.31 | 3.32 | 3.1118 | -0.2 (-5.68%) | 28,839,413 |
| 20 Apr 2022 | HKD | 3.45 | 3.61 | 3.43 | 3.52 | 3.2993 | +0.08 (+2.33%) | 13,105,817 |
| 19 Apr 2022 | HKD | 3.52 | 3.52 | 3.39 | 3.44 | 3.2243 | -0.12 (-3.37%) | 11,076,432 |
| 14 Apr 2022 | HKD | 3.45 | 3.58 | 3.45 | 3.56 | 3.3368 | +0.12 (+3.49%) | 14,641,857 |
| 13 Apr 2022 | HKD | 3.45 | 3.49 | 3.36 | 3.44 | 3.2243 | 0.0 (0.0%) | 11,891,683 |
| 12 Apr 2022 | HKD | 3.27 | 3.54 | 3.27 | 3.44 | 3.2243 | +0.18 (+5.52%) | 17,027,950 |
| 11 Apr 2022 | HKD | 3.54 | 3.54 | 3.25 | 3.26 | 3.0556 | -0.29 (-8.17%) | 28,563,212 |
| 8 Apr 2022 | HKD | 3.54 | 3.57 | 3.44 | 3.55 | 3.3274 | +0.01 (+0.28%) | 11,597,955 |
| 7 Apr 2022 | HKD | 3.78 | 3.78 | 3.51 | 3.54 | 3.318 | -0.25 (-6.60%) | 26,641,596 |
| 6 Apr 2022 | HKD | 3.87 | 3.87 | 3.77 | 3.79 | 3.5523 | -0.11 (-2.82%) | 18,503,870 |
| 4 Apr 2022 | HKD | 3.87 | 3.98 | 3.86 | 3.9 | 3.6554 | +0.03 (+0.78%) | 16,056,803 |
| 1 Apr 2022 | HKD | 3.84 | 3.9 | 3.78 | 3.87 | 3.6273 | -0.02 (-0.51%) | 11,070,105 |
| 31 Mar 2022 | HKD | 3.94 | 3.94 | 3.83 | 3.89 | 3.6461 | -0.05 (-1.27%) | 6,132,562 |
| 30 Mar 2022 | HKD | 3.82 | 3.99 | 3.8 | 3.94 | 3.6929 | +0.16 (+4.23%) | 15,988,798 |
| 29 Mar 2022 | HKD | 3.78 | 3.89 | 3.71 | 3.78 | 3.543 | +0.03 (+0.80%) | 12,101,980 |
| 28 Mar 2022 | HKD | 3.88 | 3.88 | 3.59 | 3.75 | 3.5149 | -0.13 (-3.35%) | 26,425,015 |
| 25 Mar 2022 | HKD | 3.87 | 4.06 | 3.85 | 3.88 | 3.6367 | 0.0 (0.0%) | 23,052,690 |
| 24 Mar 2022 | HKD | 3.92 | 3.97 | 3.86 | 3.88 | 3.6367 | -0.1 (-2.51%) | 14,176,453 |
| 23 Mar 2022 | HKD | 4 | 4.12 | 3.92 | 3.98 | 3.7304 | 0.0 (0.0%) | 22,624,786 |
| 22 Mar 2022 | HKD | 3.81 | 3.99 | 3.81 | 3.98 | 3.7304 | +0.17 (+4.46%) | 22,283,303 |
| 21 Mar 2022 | HKD | 3.91 | 3.98 | 3.8 | 3.81 | 3.5711 | -0.03 (-0.78%) | 29,429,324 |
| 18 Mar 2022 | HKD | 3.5 | 3.93 | 3.41 | 3.84 | 3.5992 | +0.26 (+7.26%) | 52,519,086 |
| 17 Mar 2022 | HKD | 3.3 | 3.58 | 3.24 | 3.58 | 3.3555 | +0.43 (+13.65%) | 83,970,827 |
| 16 Mar 2022 | HKD | 3.03 | 3.2 | 2.92 | 3.15 | 2.9525 | +0.23 (+7.88%) | 91,162,460 |
