| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | HKD | 47.65 | 47.85 | 47.4 | 47.45 | 47.45 | -0.3 (-0.63%) | 3,512,307 |
| 22 Feb 2023 | HKD | 48.35 | 48.35 | 47.7 | 47.75 | 47.75 | -0.4 (-0.83%) | 3,080,169 |
| 21 Feb 2023 | HKD | 48.25 | 48.6 | 47.85 | 48.15 | 48.15 | -0.1 (-0.21%) | 3,184,820 |
| 20 Feb 2023 | HKD | 47.95 | 48.4 | 47.8 | 48.25 | 48.25 | +0.45 (+0.94%) | 2,710,688 |
| 17 Feb 2023 | HKD | 47.55 | 48.25 | 47.55 | 47.8 | 47.8 | -0.1 (-0.21%) | 2,797,157 |
| 16 Feb 2023 | HKD | 48.1 | 48.5 | 47.85 | 47.9 | 47.9 | +0.1 (+0.21%) | 3,573,749 |
| 15 Feb 2023 | HKD | 49.1 | 49.3 | 47.6 | 47.8 | 47.8 | -1.45 (-2.94%) | 6,857,492 |
| 14 Feb 2023 | HKD | 49.25 | 49.6 | 49.15 | 49.25 | 49.25 | +0.25 (+0.51%) | 2,622,027 |
| 13 Feb 2023 | HKD | 49.05 | 49.35 | 48.85 | 49 | 49 | -0.45 (-0.91%) | 2,414,498 |
| 10 Feb 2023 | HKD | 49.35 | 50.1 | 49.3 | 49.45 | 49.45 | +0.1 (+0.20%) | 3,632,251 |
| 9 Feb 2023 | HKD | 48.9 | 49.45 | 48.8 | 49.35 | 49.35 | +0.45 (+0.92%) | 3,099,953 |
| 8 Feb 2023 | HKD | 48.55 | 49.7 | 48.5 | 48.9 | 48.9 | +0.35 (+0.72%) | 3,595,270 |
| 7 Feb 2023 | HKD | 48.75 | 49.2 | 48.5 | 48.55 | 48.55 | -0.15 (-0.31%) | 4,581,643 |
| 6 Feb 2023 | HKD | 49.2 | 49.2 | 48.35 | 48.7 | 48.7 | -0.6 (-1.22%) | 2,694,917 |
| 3 Feb 2023 | HKD | 50.1 | 50.4 | 48.9 | 49.3 | 49.3 | -1.1 (-2.18%) | 5,003,801 |
| 2 Feb 2023 | HKD | 50.95 | 51 | 50.35 | 50.4 | 50.4 | -0.25 (-0.49%) | 3,430,310 |
| 1 Feb 2023 | HKD | 49.85 | 50.65 | 49.85 | 50.65 | 50.65 | +0.85 (+1.71%) | 4,488,356 |
| 31 Jan 2023 | HKD | 51.05 | 51.05 | 49.7 | 49.8 | 49.8 | -1.1 (-2.16%) | 5,405,302 |
| 30 Jan 2023 | HKD | 50.4 | 51.45 | 50.35 | 50.9 | 50.9 | +0.9 (+1.80%) | 7,105,877 |
| 27 Jan 2023 | HKD | 50 | 50.15 | 49.8 | 50 | 50 | -0.35 (-0.70%) | 3,242,097 |
| 26 Jan 2023 | HKD | 50.5 | 50.85 | 49.95 | 50.35 | 50.35 | +0.65 (+1.31%) | 6,312,450 |
| 20 Jan 2023 | HKD | 49.1 | 49.9 | 49 | 49.7 | 49.7 | +0.3 (+0.61%) | 3,739,120 |
| 19 Jan 2023 | HKD | 49.05 | 49.5 | 48.75 | 49.4 | 49.4 | -0.1 (-0.20%) | 3,508,475 |
| 18 Jan 2023 | HKD | 49.5 | 49.65 | 49.2 | 49.5 | 49.5 | 0.0 (0.0%) | 4,070,798 |
| 17 Jan 2023 | HKD | 50.4 | 50.4 | 49.3 | 49.5 | 49.5 | -0.85 (-1.69%) | 3,015,163 |
| 16 Jan 2023 | HKD | 49.25 | 50.45 | 49 | 50.35 | 50.35 | +1.5 (+3.07%) | 6,242,498 |
| 13 Jan 2023 | HKD | 48.8 | 49.1 | 48.45 | 48.85 | 48.85 | +0.4 (+0.83%) | 2,732,981 |
| 12 Jan 2023 | HKD | 48 | 48.55 | 47.8 | 48.45 | 48.45 | +0.75 (+1.57%) | 4,979,685 |
| 11 Jan 2023 | HKD | 48.95 | 49.3 | 47.6 | 47.7 | 47.7 | -1.1 (-2.25%) | 8,318,944 |
| 10 Jan 2023 | HKD | 48.85 | 49.6 | 48.55 | 48.8 | 48.8 | +0.1 (+0.21%) | 6,580,492 |
