| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2023 | HKD | 23.9 | 24.15 | 23.3 | 23.3 | 23.3 | -0.45 (-1.89%) | 1,220,000 |
| 18 Apr 2023 | HKD | 23.2 | 24.3 | 23.2 | 23.75 | 23.75 | +0.45 (+1.93%) | 1,394,400 |
| 17 Apr 2023 | HKD | 23.2 | 23.45 | 22.6 | 23.3 | 23.3 | +0.45 (+1.97%) | 629,700 |
| 14 Apr 2023 | HKD | 22.95 | 22.95 | 22.3 | 22.85 | 22.85 | -0.1 (-0.44%) | 570,179 |
| 13 Apr 2023 | HKD | 21.9 | 22.95 | 21.5 | 22.95 | 22.95 | +0.65 (+2.91%) | 896,800 |
| 12 Apr 2023 | HKD | 23 | 23 | 21.85 | 22.3 | 22.3 | -0.55 (-2.41%) | 1,061,287 |
| 11 Apr 2023 | HKD | 22.65 | 22.95 | 22.3 | 22.85 | 22.85 | +0.25 (+1.11%) | 1,183,822 |
| 6 Apr 2023 | HKD | 22.7 | 22.7 | 21.85 | 22.6 | 22.6 | -0.4 (-1.74%) | 1,332,500 |
| 4 Apr 2023 | HKD | 23.65 | 23.75 | 22.3 | 23 | 23 | -0.65 (-2.75%) | 1,794,886 |
| 3 Apr 2023 | HKD | 23.45 | 23.7 | 22.5 | 23.65 | 23.65 | +0.3 (+1.28%) | 1,005,797 |
| 31 Mar 2023 | HKD | 24 | 24 | 23.05 | 23.35 | 23.35 | -0.25 (-1.06%) | 1,029,030 |
| 30 Mar 2023 | HKD | 25.6 | 25.6 | 22.9 | 23.6 | 23.6 | -1.3 (-5.22%) | 2,794,200 |
| 29 Mar 2023 | HKD | 25.8 | 25.8 | 24.45 | 24.9 | 24.9 | +0.05 (+0.20%) | 1,540,000 |
| 28 Mar 2023 | HKD | 22.9 | 25.2 | 22.8 | 24.85 | 24.85 | +2.5 (+11.19%) | 4,139,000 |
| 27 Mar 2023 | HKD | 22.4 | 23.1 | 22.05 | 22.35 | 22.35 | -0.75 (-3.25%) | 964,000 |
| 24 Mar 2023 | HKD | 23.45 | 23.95 | 22.8 | 23.1 | 23.1 | -0.45 (-1.91%) | 946,600 |
| 23 Mar 2023 | HKD | 22.15 | 23.8 | 22.15 | 23.55 | 23.55 | +1.1 (+4.90%) | 1,139,865 |
| 22 Mar 2023 | HKD | 22.9 | 23.6 | 22.25 | 22.45 | 22.45 | -0.75 (-3.23%) | 1,611,600 |
| 21 Mar 2023 | HKD | 22.4 | 23.35 | 22.4 | 23.2 | 23.2 | +0.85 (+3.80%) | 702,442 |
| 20 Mar 2023 | HKD | 23.2 | 23.5 | 22.1 | 22.35 | 22.35 | -1.4 (-5.89%) | 1,325,393 |
| 17 Mar 2023 | HKD | 23.6 | 24.15 | 23.05 | 23.75 | 23.75 | +0.55 (+2.37%) | 1,330,384 |
| 16 Mar 2023 | HKD | 22.7 | 23.45 | 22.45 | 23.2 | 23.2 | +0.15 (+0.65%) | 837,302 |
| 15 Mar 2023 | HKD | 23 | 24.35 | 22.9 | 23.05 | 23.05 | +0.45 (+1.99%) | 2,061,449 |
| 14 Mar 2023 | HKD | 23.45 | 24.25 | 22.4 | 22.6 | 22.6 | -0.85 (-3.62%) | 2,207,825 |
| 13 Mar 2023 | HKD | 22.55 | 24.1 | 22.55 | 23.45 | 23.45 | +0.9 (+3.99%) | 1,514,400 |
| 10 Mar 2023 | HKD | 23.4 | 23.4 | 22.15 | 22.55 | 22.55 | -1.3 (-5.45%) | 2,191,702 |
| 9 Mar 2023 | HKD | 24 | 24.55 | 23.65 | 23.85 | 23.85 | -0.15 (-0.63%) | 1,138,500 |
| 8 Mar 2023 | HKD | 25 | 25 | 23.5 | 24 | 24 | -1.2 (-4.76%) | 2,145,118 |
| 7 Mar 2023 | HKD | 26.25 | 26.4 | 25.05 | 25.2 | 25.2 | -0.45 (-1.75%) | 962,326 |
| 6 Mar 2023 | HKD | 26.85 | 26.85 | 25.1 | 25.65 | 25.65 | -0.7 (-2.66%) | 1,641,386 |
