| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2023 | HKD | 56.15 | 56.6 | 54.65 | 55.4 | 55.4 | 0.0 (0.0%) | 19,259,513 |
| 27 Mar 2023 | HKD | 56.9 | 57.5 | 54.6 | 55.4 | 55.4 | -1.5 (-2.64%) | 22,736,086 |
| 24 Mar 2023 | HKD | 56.05 | 58 | 55.45 | 56.9 | 56.9 | +0.3 (+0.53%) | 20,418,281 |
| 23 Mar 2023 | HKD | 54 | 56.85 | 53.15 | 56.6 | 56.6 | +2.6 (+4.81%) | 21,760,853 |
| 22 Mar 2023 | HKD | 53.85 | 56.35 | 53.85 | 54 | 54 | +0.7 (+1.31%) | 22,144,012 |
| 21 Mar 2023 | HKD | 53.25 | 53.7 | 51.75 | 53.3 | 53.3 | +0.3 (+0.57%) | 15,408,504 |
| 20 Mar 2023 | HKD | 53.05 | 54.05 | 51.8 | 53 | 53 | -0.4 (-0.75%) | 16,609,033 |
| 17 Mar 2023 | HKD | 52.8 | 54 | 52.1 | 53.4 | 53.4 | +2.25 (+4.40%) | 27,353,918 |
| 16 Mar 2023 | HKD | 49.8 | 52.35 | 49.8 | 51.15 | 51.15 | -0.15 (-0.29%) | 15,907,565 |
| 15 Mar 2023 | HKD | 51.35 | 52.8 | 50.85 | 51.3 | 51.3 | +1.25 (+2.50%) | 16,523,787 |
| 14 Mar 2023 | HKD | 52.05 | 52.6 | 49.7 | 50.05 | 50.05 | -2.25 (-4.30%) | 20,626,651 |
| 13 Mar 2023 | HKD | 51.4 | 53.95 | 51 | 52.3 | 52.3 | +2.1 (+4.18%) | 27,349,789 |
| 10 Mar 2023 | HKD | 51.55 | 51.6 | 49.7 | 50.2 | 50.2 | -2.9 (-5.46%) | 42,677,520 |
| 9 Mar 2023 | HKD | 54.1 | 54.55 | 52.95 | 53.1 | 53.1 | -1.25 (-2.30%) | 12,068,363 |
| 8 Mar 2023 | HKD | 54.45 | 54.95 | 53.6 | 54.35 | 54.35 | -1.5 (-2.69%) | 17,473,992 |
| 7 Mar 2023 | HKD | 57.35 | 58.55 | 55.05 | 55.85 | 55.85 | -1.75 (-3.04%) | 21,669,574 |
| 6 Mar 2023 | HKD | 58.75 | 59.5 | 56.35 | 57.6 | 57.6 | -1.15 (-1.96%) | 22,402,290 |
| 3 Mar 2023 | HKD | 57.45 | 59.7 | 56.95 | 58.75 | 58.75 | +3.15 (+5.67%) | 31,036,902 |
| 2 Mar 2023 | HKD | 54.5 | 56.2 | 54.5 | 55.6 | 55.6 | -0.45 (-0.80%) | 19,120,463 |
| 1 Mar 2023 | HKD | 52.55 | 56.6 | 52.4 | 56.05 | 56.05 | +3.55 (+6.76%) | 36,986,358 |
| 28 Feb 2023 | HKD | 53.3 | 54.05 | 51.9 | 52.5 | 52.5 | -1.7 (-3.14%) | 28,583,472 |
| 27 Feb 2023 | HKD | 51.8 | 55 | 51.55 | 54.2 | 54.2 | +1.35 (+2.55%) | 27,128,115 |
| 24 Feb 2023 | HKD | 54.75 | 55 | 52.75 | 52.85 | 52.85 | -2.2 (-4.00%) | 25,071,606 |
| 23 Feb 2023 | HKD | 55.05 | 56.1 | 53.85 | 55.05 | 55.05 | -0.45 (-0.81%) | 25,845,997 |
| 22 Feb 2023 | HKD | 56.5 | 57.1 | 55 | 55.5 | 55.5 | -1.45 (-2.55%) | 29,490,435 |
| 21 Feb 2023 | HKD | 60.15 | 60.6 | 56.35 | 56.95 | 56.95 | -3.8 (-6.26%) | 31,618,880 |
| 20 Feb 2023 | HKD | 59.45 | 61.35 | 58.65 | 60.75 | 60.75 | +0.8 (+1.33%) | 16,883,854 |
| 17 Feb 2023 | HKD | 61.7 | 62.8 | 59.75 | 59.95 | 59.95 | -1.95 (-3.15%) | 16,377,389 |
| 16 Feb 2023 | HKD | 61.7 | 63.95 | 61.45 | 61.9 | 61.9 | +1.15 (+1.89%) | 22,061,119 |
| 15 Feb 2023 | HKD | 62.25 | 62.75 | 60.45 | 60.75 | 60.75 | -1.45 (-2.33%) | 15,733,777 |
