| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2023 | HKD | 40.75 | 41.9 | 39.65 | 41.6 | 41.6 | -0.25 (-0.60%) | 2,732,880 |
| 31 Mar 2023 | HKD | 44.3 | 44.3 | 39.6 | 41.85 | 41.85 | -2.45 (-5.53%) | 5,626,152 |
| 30 Mar 2023 | HKD | 44.6 | 44.6 | 41.35 | 44.3 | 44.3 | -0.3 (-0.67%) | 2,766,696 |
| 29 Mar 2023 | HKD | 43 | 44.95 | 42.75 | 44.6 | 44.6 | +1.25 (+2.88%) | 2,365,347 |
| 28 Mar 2023 | HKD | 47.1 | 47.1 | 42.7 | 43.35 | 43.35 | -3.75 (-7.96%) | 3,779,178 |
| 27 Mar 2023 | HKD | 46.7 | 48.8 | 46.5 | 47.1 | 47.1 | -0.4 (-0.84%) | 1,330,000 |
| 24 Mar 2023 | HKD | 47.7 | 48.3 | 46.05 | 47.5 | 47.5 | -0.4 (-0.84%) | 2,641,031 |
| 23 Mar 2023 | HKD | 50.5 | 50.55 | 45.8 | 47.9 | 47.9 | -2.75 (-5.43%) | 3,163,000 |
| 22 Mar 2023 | HKD | 52.4 | 53.1 | 50.05 | 50.65 | 50.65 | -1.65 (-3.15%) | 980,500 |
| 21 Mar 2023 | HKD | 50 | 52.5 | 49.3 | 52.3 | 52.3 | +2.3 (+4.60%) | 1,559,584 |
| 20 Mar 2023 | HKD | 52.65 | 52.65 | 48.85 | 50 | 50 | -2.85 (-5.39%) | 1,115,028 |
| 17 Mar 2023 | HKD | 52.45 | 54.5 | 50.8 | 52.85 | 52.85 | +0.4 (+0.76%) | 1,353,094 |
| 16 Mar 2023 | HKD | 52.8 | 55.6 | 51.8 | 52.45 | 52.45 | -1.25 (-2.33%) | 1,792,748 |
| 15 Mar 2023 | HKD | 49.85 | 55.25 | 49.8 | 53.7 | 53.7 | +4.35 (+8.81%) | 2,932,500 |
| 14 Mar 2023 | HKD | 47.25 | 51.8 | 47.2 | 49.35 | 49.35 | +2.55 (+5.45%) | 4,524,500 |
| 13 Mar 2023 | HKD | 48.5 | 49.5 | 45.6 | 46.8 | 46.8 | -1.25 (-2.60%) | 1,875,280 |
| 10 Mar 2023 | HKD | 47.9 | 49.8 | 46.35 | 48.05 | 48.05 | -0.35 (-0.72%) | 2,021,018 |
| 9 Mar 2023 | HKD | 49.55 | 50.3 | 48.15 | 48.4 | 48.4 | -1.3 (-2.62%) | 925,861 |
| 8 Mar 2023 | HKD | 51.6 | 52.5 | 49.4 | 49.7 | 49.7 | -2.15 (-4.15%) | 2,302,000 |
| 7 Mar 2023 | HKD | 54.5 | 55.05 | 51.25 | 51.85 | 51.85 | -2.65 (-4.86%) | 1,225,914 |
| 6 Mar 2023 | HKD | 55.2 | 55.3 | 53.8 | 54.5 | 54.5 | +0.35 (+0.65%) | 1,177,000 |
| 3 Mar 2023 | HKD | 54.05 | 54.95 | 52.9 | 54.15 | 54.15 | +0.55 (+1.03%) | 908,310 |
| 2 Mar 2023 | HKD | 53.95 | 54.3 | 52.15 | 53.6 | 53.6 | -0.85 (-1.56%) | 1,452,650 |
| 1 Mar 2023 | HKD | 51.05 | 54.65 | 50.2 | 54.45 | 54.45 | +3.05 (+5.93%) | 3,134,500 |
| 28 Feb 2023 | HKD | 51.2 | 51.6 | 49.75 | 51.4 | 51.4 | +0.35 (+0.69%) | 2,169,034 |
| 27 Feb 2023 | HKD | 50.3 | 51.35 | 49.15 | 51.05 | 51.05 | -0.25 (-0.49%) | 2,298,500 |
| 24 Feb 2023 | HKD | 52.15 | 52.15 | 50.7 | 51.3 | 51.3 | -0.55 (-1.06%) | 831,500 |
| 23 Feb 2023 | HKD | 52.25 | 53.8 | 51.55 | 51.85 | 51.85 | -0.4 (-0.77%) | 638,594 |
| 22 Feb 2023 | HKD | 52.5 | 53.4 | 51.35 | 52.25 | 52.25 | -0.35 (-0.67%) | 1,395,500 |
| 21 Feb 2023 | HKD | 56 | 56 | 51.55 | 52.6 | 52.6 | -3.05 (-5.48%) | 2,456,000 |
