| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 14 Feb 2023 | HKD | 64 | 64 | 62.05 | 62.2 | 62.2 | -1.05 (-1.66%) | 20,510,061 |
| 13 Feb 2023 | HKD | 61 | 63.95 | 60.1 | 63.25 | 63.25 | +1.95 (+3.18%) | 21,704,991 |
| 10 Feb 2023 | HKD | 63.85 | 64.45 | 61.05 | 61.3 | 61.3 | -3.7 (-5.69%) | 24,818,601 |
| 9 Feb 2023 | HKD | 61.95 | 65 | 61.3 | 65 | 65 | +2.5 (+4%) | 23,135,942 |
| 8 Feb 2023 | HKD | 66.4 | 66.7 | 62 | 62.5 | 62.5 | -4.1 (-6.16%) | 41,228,599 |
| 7 Feb 2023 | HKD | 65.7 | 67.95 | 65.25 | 66.6 | 66.6 | +0.85 (+1.29%) | 16,119,321 |
| 6 Feb 2023 | HKD | 67.3 | 67.3 | 64.8 | 65.75 | 65.75 | -3.5 (-5.05%) | 25,755,767 |
| 3 Feb 2023 | HKD | 70.5 | 72.25 | 68.75 | 69.25 | 69.25 | -1.6 (-2.26%) | 17,847,896 |
| 2 Feb 2023 | HKD | 72.8 | 74 | 70.5 | 70.85 | 70.85 | -0.55 (-0.77%) | 19,889,363 |
| 1 Feb 2023 | HKD | 69.4 | 71.65 | 67.4 | 71.4 | 71.4 | +2.75 (+4.01%) | 22,377,570 |
| 31 Jan 2023 | HKD | 68.95 | 70.5 | 67.65 | 68.65 | 68.65 | +0.05 (+0.07%) | 22,774,317 |
| 30 Jan 2023 | HKD | 74 | 74 | 68.1 | 68.6 | 68.6 | -4.1 (-5.64%) | 38,323,215 |
| 27 Jan 2023 | HKD | 72 | 73.2 | 71.7 | 72.7 | 72.7 | +1 (+1.39%) | 15,916,816 |
| 26 Jan 2023 | HKD | 72.2 | 72.4 | 70.3 | 71.7 | 71.7 | +1.6 (+2.28%) | 15,777,580 |
| 20 Jan 2023 | HKD | 68.85 | 70.5 | 68.15 | 70.1 | 70.1 | +1.95 (+2.86%) | 20,863,961 |
| 19 Jan 2023 | HKD | 69.6 | 69.8 | 67.65 | 68.15 | 68.15 | -4.35 (-6.00%) | 32,539,045 |
| 18 Jan 2023 | HKD | 71.5 | 73.2 | 69.8 | 72.5 | 72.5 | +1 (+1.40%) | 24,396,147 |
| 17 Jan 2023 | HKD | 71.5 | 74.45 | 70.85 | 71.5 | 71.5 | 0.0 (0.0%) | 19,724,340 |
| 16 Jan 2023 | HKD | 74.5 | 75.35 | 70.4 | 71.5 | 71.5 | -2.9 (-3.90%) | 23,110,934 |
| 13 Jan 2023 | HKD | 73.25 | 74.55 | 72.85 | 74.4 | 74.4 | +1.15 (+1.57%) | 17,739,151 |
| 12 Jan 2023 | HKD | 77.2 | 77.2 | 71.85 | 73.25 | 73.25 | -3.45 (-4.50%) | 44,263,209 |
