| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | HKD | 49.8 | 50.1 | 49.35 | 49.85 | 49.85 | -0.15 (-0.30%) | 2,145,091 |
| 1 Mar 2023 | HKD | 49 | 50.15 | 49 | 50 | 50 | +0.8 (+1.63%) | 2,857,835 |
| 28 Feb 2023 | HKD | 49.95 | 50.4 | 49 | 49.2 | 49.2 | -0.45 (-0.91%) | 4,979,110 |
| 27 Feb 2023 | HKD | 49.4 | 49.9 | 49.2 | 49.65 | 49.65 | +0.25 (+0.51%) | 1,926,613 |
| 24 Feb 2023 | HKD | 49.5 | 49.65 | 48.95 | 49.4 | 49.4 | -0.3 (-0.60%) | 2,134,501 |
| 23 Feb 2023 | HKD | 50.25 | 50.6 | 49.5 | 49.7 | 49.7 | -0.65 (-1.29%) | 2,223,418 |
| 22 Feb 2023 | HKD | 50.75 | 51.1 | 50.15 | 50.35 | 50.35 | +0.1 (+0.20%) | 3,011,933 |
| 21 Feb 2023 | HKD | 50 | 50.9 | 50 | 50.25 | 50.25 | +0.25 (+0.50%) | 1,743,930 |
| 20 Feb 2023 | HKD | 49.7 | 50.25 | 49.7 | 50 | 50 | +0.1 (+0.20%) | 1,229,902 |
| 17 Feb 2023 | HKD | 50.05 | 50.5 | 49.75 | 49.9 | 49.9 | -0.65 (-1.29%) | 2,704,850 |
| 16 Feb 2023 | HKD | 50.2 | 51.2 | 50.2 | 50.55 | 50.55 | +0.25 (+0.50%) | 1,703,505 |
| 15 Feb 2023 | HKD | 51.35 | 51.5 | 50.2 | 50.3 | 50.3 | -1.05 (-2.04%) | 2,788,573 |
| 14 Feb 2023 | HKD | 50.85 | 51.65 | 50.25 | 51.35 | 51.35 | +0.95 (+1.88%) | 3,816,806 |
| 13 Feb 2023 | HKD | 50.5 | 51 | 49.7 | 50.4 | 50.4 | -0.4 (-0.79%) | 2,959,226 |
| 10 Feb 2023 | HKD | 50.45 | 51.05 | 50.45 | 50.8 | 50.8 | +0.1 (+0.20%) | 1,779,452 |
| 9 Feb 2023 | HKD | 50.85 | 51.05 | 50.35 | 50.7 | 50.7 | -0.05 (-0.10%) | 2,306,841 |
| 8 Feb 2023 | HKD | 50.25 | 51.1 | 50.25 | 50.75 | 50.75 | +0.6 (+1.20%) | 2,635,817 |
| 7 Feb 2023 | HKD | 49.8 | 50.55 | 49.65 | 50.15 | 50.15 | +0.25 (+0.50%) | 2,143,492 |
| 6 Feb 2023 | HKD | 51 | 51 | 49.6 | 49.9 | 49.9 | -1.25 (-2.44%) | 4,561,048 |
| 3 Feb 2023 | HKD | 51.75 | 52.25 | 50.6 | 51.15 | 51.15 | -0.45 (-0.87%) | 3,557,209 |
| 2 Feb 2023 | HKD | 51.15 | 51.8 | 50.7 | 51.6 | 51.6 | +0.7 (+1.38%) | 3,444,114 |
| 1 Feb 2023 | HKD | 50.5 | 51.2 | 50.35 | 50.9 | 50.9 | +0.8 (+1.60%) | 4,715,392 |
| 31 Jan 2023 | HKD | 50.8 | 51.7 | 49.95 | 50.1 | 50.1 | -0.55 (-1.09%) | 6,456,951 |
| 30 Jan 2023 | HKD | 50.5 | 51.4 | 50.4 | 50.65 | 50.65 | +0.3 (+0.60%) | 3,125,563 |
| 27 Jan 2023 | HKD | 50.65 | 51 | 50.15 | 50.35 | 50.35 | -0.3 (-0.59%) | 3,976,197 |
| 26 Jan 2023 | HKD | 49.9 | 51.55 | 49.9 | 50.65 | 50.65 | +0.9 (+1.81%) | 7,726,692 |
| 20 Jan 2023 | HKD | 49.65 | 49.85 | 49.25 | 49.75 | 49.75 | +0.25 (+0.51%) | 2,756,963 |
| 19 Jan 2023 | HKD | 49 | 49.85 | 49 | 49.5 | 49.5 | +0.1 (+0.20%) | 2,085,654 |
| 18 Jan 2023 | HKD | 49.3 | 49.65 | 49.1 | 49.4 | 49.4 | +0.1 (+0.20%) | 2,440,515 |
| 17 Jan 2023 | HKD | 49.5 | 50 | 49.05 | 49.3 | 49.3 | -0.6 (-1.20%) | 2,670,808 |
