| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2022 | HKD | 41.3 | 41.95 | 38.35 | 40.75 | 40.75 | -0.2 (-0.49%) | 1,480,600 |
| 11 Apr 2022 | HKD | 46.7 | 46.7 | 40.4 | 40.95 | 40.95 | -5.2 (-11.27%) | 1,805,172 |
| 8 Apr 2022 | HKD | 45.8 | 46.45 | 44.5 | 46.15 | 46.15 | +0.25 (+0.54%) | 782,500 |
| 7 Apr 2022 | HKD | 49.45 | 50.3 | 45.4 | 45.9 | 45.9 | -3.45 (-6.99%) | 844,500 |
| 6 Apr 2022 | HKD | 46.85 | 49.65 | 45.55 | 49.35 | 49.35 | +1.6 (+3.35%) | 1,326,586 |
| 4 Apr 2022 | HKD | 44.75 | 47.95 | 43.7 | 47.75 | 47.75 | +4.05 (+9.27%) | 1,147,830 |
| 1 Apr 2022 | HKD | 45 | 45.25 | 42.05 | 43.7 | 43.7 | -2.8 (-6.02%) | 2,017,821 |
| 31 Mar 2022 | HKD | 50.75 | 50.8 | 45 | 46.5 | 46.5 | -4.05 (-8.01%) | 815,189 |
| 30 Mar 2022 | HKD | 48.9 | 51.55 | 48.9 | 50.55 | 50.55 | +2.2 (+4.55%) | 2,070,025 |
| 29 Mar 2022 | HKD | 51.85 | 51.85 | 47.55 | 48.35 | 48.35 | 0.0 (0.0%) | 1,822,000 |
| 28 Mar 2022 | HKD | 52.6 | 52.6 | 47.95 | 48.35 | 48.35 | -4.3 (-8.17%) | 1,358,000 |
| 25 Mar 2022 | HKD | 55.95 | 58 | 51.05 | 52.65 | 52.65 | -3.65 (-6.48%) | 1,021,500 |
| 24 Mar 2022 | HKD | 56.8 | 59.1 | 53.3 | 56.3 | 56.3 | +1.65 (+3.02%) | 2,935,921 |
| 23 Mar 2022 | HKD | 51.5 | 55 | 50.25 | 54.65 | 54.65 | +4.15 (+8.22%) | 2,044,680 |
| 22 Mar 2022 | HKD | 51.7 | 51.7 | 48.1 | 50.5 | 50.5 | -1.2 (-2.32%) | 3,388,500 |
| 21 Mar 2022 | HKD | 57.45 | 57.45 | 50.7 | 51.7 | 51.7 | -3.75 (-6.76%) | 1,234,605 |
| 18 Mar 2022 | HKD | 57.5 | 59.5 | 55 | 55.45 | 55.45 | -2.5 (-4.31%) | 4,657,738 |
| 17 Mar 2022 | HKD | 51.75 | 58.55 | 51.75 | 57.95 | 57.95 | +8.05 (+16.13%) | 3,373,500 |
| 16 Mar 2022 | HKD | 45 | 51.25 | 41.6 | 49.9 | 49.9 | +9.3 (+22.91%) | 3,388,234 |
| 15 Mar 2022 | HKD | 43.5 | 49.6 | 40.05 | 40.6 | 40.6 | -5.9 (-12.69%) | 2,583,852 |
| 14 Mar 2022 | HKD | 53.2 | 53.2 | 45.2 | 46.5 | 46.5 | -7.25 (-13.49%) | 2,008,000 |
| 11 Mar 2022 | HKD | 53.95 | 54.75 | 50.1 | 53.75 | 53.75 | -1.1 (-2.01%) | 835,087 |
| 10 Mar 2022 | HKD | 52.85 | 56.25 | 52.85 | 54.85 | 54.85 | +4.05 (+7.97%) | 1,065,849 |
| 9 Mar 2022 | HKD | 51.55 | 53.45 | 49.2 | 50.8 | 50.8 | -2.05 (-3.88%) | 1,405,139 |
| 8 Mar 2022 | HKD | 55.55 | 56.75 | 51.65 | 52.85 | 52.85 | -2.7 (-4.86%) | 1,140,000 |
| 7 Mar 2022 | HKD | 60 | 60 | 55.3 | 55.55 | 55.55 | -4.45 (-7.42%) | 1,006,528 |
| 4 Mar 2022 | HKD | 62.2 | 64.2 | 59.6 | 60 | 60 | -3.2 (-5.06%) | 684,852 |
| 3 Mar 2022 | HKD | 65 | 65.5 | 62.15 | 63.2 | 63.2 | -0.55 (-0.86%) | 488,207 |
| 2 Mar 2022 | HKD | 67.8 | 67.95 | 63.75 | 63.75 | 63.75 | -4.2 (-6.18%) | 509,835 |
| 1 Mar 2022 | HKD | 67.55 | 72.6 | 66.5 | 67.95 | 67.95 | +0.7 (+1.04%) | 1,507,018 |
