| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2023 | HKD | 11.6 | 11.9 | 10.86 | 11.18 | 11.18 | -0.42 (-3.62%) | 1,069,000 |
| 6 Feb 2023 | HKD | 12.64 | 12.64 | 11.14 | 11.6 | 11.6 | -1.04 (-8.23%) | 1,159,000 |
| 3 Feb 2023 | HKD | 12.44 | 13.1 | 12.34 | 12.64 | 12.64 | -0.24 (-1.86%) | 1,218,499 |
| 2 Feb 2023 | HKD | 12.9 | 13.76 | 12.54 | 12.88 | 12.88 | +0.08 (+0.63%) | 1,701,000 |
| 1 Feb 2023 | HKD | 11.04 | 12.96 | 10.94 | 12.8 | 12.8 | +1.74 (+15.73%) | 2,379,000 |
| 31 Jan 2023 | HKD | 9.95 | 11.1 | 9.65 | 11.06 | 11.06 | +1.41 (+14.61%) | 1,293,000 |
| 30 Jan 2023 | HKD | 10.1 | 10.1 | 9.64 | 9.65 | 9.65 | -0.31 (-3.11%) | 326,000 |
| 27 Jan 2023 | HKD | 10.08 | 10.16 | 9.96 | 9.96 | 9.96 | -0.14 (-1.39%) | 172,000 |
| 26 Jan 2023 | HKD | 10.12 | 10.12 | 9.88 | 10.1 | 10.1 | -0.04 (-0.39%) | 39,500 |
| 20 Jan 2023 | HKD | 10.26 | 10.26 | 9.9 | 10.14 | 10.14 | 0.0 (0.0%) | 43,000 |
| 19 Jan 2023 | HKD | 9.63 | 10.14 | 9.62 | 10.14 | 10.14 | +0.08 (+0.80%) | 129,000 |
| 18 Jan 2023 | HKD | 10.06 | 10.08 | 9.68 | 10.06 | 10.06 | -0.04 (-0.40%) | 309,500 |
| 17 Jan 2023 | HKD | 11.1 | 11.1 | 10.02 | 10.1 | 10.1 | -0.72 (-6.65%) | 523,500 |
| 16 Jan 2023 | HKD | 10.26 | 10.98 | 10.26 | 10.82 | 10.82 | +0.56 (+5.46%) | 1,036,000 |
| 13 Jan 2023 | HKD | 9.56 | 10.26 | 9.42 | 10.26 | 10.26 | +0.72 (+7.55%) | 999,500 |
| 12 Jan 2023 | HKD | 10.08 | 10.24 | 9.48 | 9.54 | 9.54 | -0.54 (-5.36%) | 779,212 |
| 11 Jan 2023 | HKD | 10.7 | 10.74 | 10.02 | 10.08 | 10.08 | -0.52 (-4.91%) | 442,500 |
| 10 Jan 2023 | HKD | 10.86 | 11.08 | 10.3 | 10.6 | 10.6 | -0.6 (-5.36%) | 634,000 |
| 9 Jan 2023 | HKD | 10.4 | 11.4 | 10 | 11.2 | 11.2 | +0.9 (+8.74%) | 865,058 |
| 6 Jan 2023 | HKD | 9.8 | 11 | 9.65 | 10.3 | 10.3 | +0.46 (+4.67%) | 1,200,726 |
| 5 Jan 2023 | HKD | 9.75 | 10.08 | 9.69 | 9.84 | 9.84 | +0.09 (+0.92%) | 370,050 |
| 4 Jan 2023 | HKD | 9.63 | 9.86 | 9.55 | 9.75 | 9.75 | -0.06 (-0.61%) | 317,387 |
| 3 Jan 2023 | HKD | 9.85 | 9.85 | 9.2 | 9.81 | 9.81 | 0.0 (0.0%) | 87,000 |
| 30 Dec 2022 | HKD | 10.08 | 10.08 | 9.61 | 9.81 | 9.81 | -0.19 (-1.90%) | 268,500 |
| 29 Dec 2022 | HKD | 9.47 | 10.1 | 9.46 | 10 | 10 | +0.53 (+5.60%) | 303,000 |
| 28 Dec 2022 | HKD | 9.3 | 9.55 | 9.01 | 9.47 | 9.47 | +0.2 (+2.16%) | 264,000 |
| 23 Dec 2022 | HKD | 8.75 | 9.39 | 8.64 | 9.27 | 9.27 | +0.48 (+5.46%) | 423,500 |
| 22 Dec 2022 | HKD | 8.76 | 8.79 | 8.33 | 8.79 | 8.79 | +0.52 (+6.29%) | 246,000 |
| 21 Dec 2022 | HKD | 8.33 | 8.49 | 8.17 | 8.27 | 8.27 | +0.01 (+0.12%) | 135,500 |
| 20 Dec 2022 | HKD | 8.52 | 8.52 | 8.18 | 8.26 | 8.26 | -0.28 (-3.28%) | 284,500 |
