| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2023 | HKD | 17.88 | 17.92 | 16.54 | 17.56 | 17.56 | -0.4 (-2.23%) | 3,183,844 |
| 13 Apr 2023 | HKD | 18.22 | 18.22 | 17.5 | 17.96 | 17.96 | -0.14 (-0.77%) | 1,354,900 |
| 12 Apr 2023 | HKD | 19 | 19 | 17.84 | 18.1 | 18.1 | -0.8 (-4.23%) | 992,300 |
| 11 Apr 2023 | HKD | 18.98 | 19.68 | 18.58 | 18.9 | 18.9 | -0.06 (-0.32%) | 1,119,865 |
| 6 Apr 2023 | HKD | 18.52 | 18.98 | 17.94 | 18.96 | 18.96 | +0.22 (+1.17%) | 1,395,998 |
| 4 Apr 2023 | HKD | 18.7 | 18.8 | 17.94 | 18.74 | 18.74 | +0.16 (+0.86%) | 1,530,115 |
| 3 Apr 2023 | HKD | 20 | 20.45 | 18.18 | 18.58 | 18.58 | -1.14 (-5.78%) | 1,458,661 |
| 31 Mar 2023 | HKD | 19 | 20.4 | 18.7 | 19.72 | 19.72 | +1.12 (+6.02%) | 1,666,324 |
| 30 Mar 2023 | HKD | 19.48 | 19.48 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 831,143 |
| 29 Mar 2023 | HKD | 19.02 | 19.3 | 18.64 | 19 | 19 | +0.2 (+1.06%) | 739,538 |
| 28 Mar 2023 | HKD | 18.3 | 18.9 | 18.08 | 18.8 | 18.8 | +0.3 (+1.62%) | 911,456 |
| 27 Mar 2023 | HKD | 19.54 | 19.54 | 18.28 | 18.5 | 18.5 | -0.98 (-5.03%) | 2,005,400 |
| 24 Mar 2023 | HKD | 19.8 | 19.8 | 19.3 | 19.48 | 19.48 | -0.32 (-1.62%) | 474,875 |
| 23 Mar 2023 | HKD | 19.4 | 20.05 | 19.4 | 19.8 | 19.8 | +0.3 (+1.54%) | 791,300 |
| 22 Mar 2023 | HKD | 20.95 | 21.1 | 19.3 | 19.5 | 19.5 | -1.3 (-6.25%) | 1,803,273 |
| 21 Mar 2023 | HKD | 20.55 | 20.85 | 19.54 | 20.8 | 20.8 | +0.86 (+4.31%) | 1,676,380 |
| 20 Mar 2023 | HKD | 20.6 | 20.8 | 19.24 | 19.94 | 19.94 | -0.46 (-2.25%) | 2,359,924 |
| 17 Mar 2023 | HKD | 21.6 | 21.9 | 20.2 | 20.4 | 20.4 | -0.7 (-3.32%) | 4,124,834 |
| 16 Mar 2023 | HKD | 22.1 | 22.1 | 20.4 | 21.1 | 21.1 | -1 (-4.52%) | 1,868,515 |
| 15 Mar 2023 | HKD | 21.8 | 23.4 | 21.7 | 22.1 | 22.1 | +0.45 (+2.08%) | 1,723,001 |
| 14 Mar 2023 | HKD | 22.65 | 22.65 | 20.7 | 21.65 | 21.65 | -1 (-4.42%) | 1,799,391 |
| 13 Mar 2023 | HKD | 21.9 | 23.2 | 20.5 | 22.65 | 22.65 | +0.8 (+3.66%) | 1,810,597 |
| 10 Mar 2023 | HKD | 21.8 | 22 | 20.75 | 21.85 | 21.85 | -0.25 (-1.13%) | 2,178,564 |
| 9 Mar 2023 | HKD | 23.9 | 24 | 21.8 | 22.1 | 22.1 | -1.7 (-7.14%) | 1,756,850 |
| 8 Mar 2023 | HKD | 23.45 | 24.1 | 23 | 23.8 | 23.8 | -0.05 (-0.21%) | 1,809,016 |
| 7 Mar 2023 | HKD | 23.15 | 24.3 | 22.3 | 23.85 | 23.85 | +0.8 (+3.47%) | 3,248,892 |
| 6 Mar 2023 | HKD | 21.8 | 23.4 | 21.5 | 23.05 | 23.05 | +1.5 (+6.96%) | 2,660,517 |
| 3 Mar 2023 | HKD | 18.68 | 21.8 | 18.6 | 21.55 | 21.55 | +3.27 (+17.89%) | 5,018,558 |
| 2 Mar 2023 | HKD | 17.54 | 18.7 | 17.52 | 18.28 | 18.28 | +0.74 (+4.22%) | 1,987,268 |
| 1 Mar 2023 | HKD | 17.5 | 17.94 | 17.26 | 17.54 | 17.54 | +0.04 (+0.23%) | 2,946,097 |
