| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | HKD | 28.65 | 28.85 | 28 | 28 | 28 | -0.1 (-0.36%) | 1,810,383 |
| 27 Feb 2023 | HKD | 29 | 29 | 28 | 28.1 | 28.1 | -0.6 (-2.09%) | 468,436 |
| 24 Feb 2023 | HKD | 28.85 | 29 | 28.55 | 28.7 | 28.7 | -0.15 (-0.52%) | 370,327 |
| 23 Feb 2023 | HKD | 29.15 | 29.5 | 28.8 | 28.85 | 28.85 | -0.45 (-1.54%) | 485,778 |
| 22 Feb 2023 | HKD | 29.5 | 29.75 | 28.7 | 29.3 | 29.3 | -0.2 (-0.68%) | 863,607 |
| 21 Feb 2023 | HKD | 30.05 | 30.3 | 29.3 | 29.5 | 29.5 | -0.7 (-2.32%) | 736,015 |
| 20 Feb 2023 | HKD | 30.25 | 30.25 | 29.7 | 30.2 | 30.2 | +0.15 (+0.50%) | 372,351 |
| 17 Feb 2023 | HKD | 30.85 | 31.1 | 29.85 | 30.05 | 30.05 | -0.75 (-2.44%) | 643,700 |
| 16 Feb 2023 | HKD | 31 | 31.45 | 30.55 | 30.8 | 30.8 | +0.05 (+0.16%) | 768,370 |
| 15 Feb 2023 | HKD | 31.4 | 31.4 | 30.45 | 30.75 | 30.75 | -0.5 (-1.60%) | 534,572 |
| 14 Feb 2023 | HKD | 31.25 | 31.5 | 30.8 | 31.25 | 31.25 | +0.25 (+0.81%) | 533,582 |
| 13 Feb 2023 | HKD | 32.3 | 32.3 | 30.75 | 31 | 31 | -1 (-3.13%) | 586,665 |
| 10 Feb 2023 | HKD | 31.95 | 32.5 | 31.9 | 32 | 32 | -0.2 (-0.62%) | 571,100 |
| 9 Feb 2023 | HKD | 32.55 | 32.55 | 31.9 | 32.2 | 32.2 | -0.15 (-0.46%) | 755,000 |
| 8 Feb 2023 | HKD | 32 | 32.65 | 31.85 | 32.35 | 32.35 | +0.5 (+1.57%) | 1,323,391 |
| 7 Feb 2023 | HKD | 32.1 | 32.7 | 31.7 | 31.85 | 31.85 | -0.4 (-1.24%) | 1,610,661 |
| 6 Feb 2023 | HKD | 32.65 | 32.8 | 30.75 | 32.25 | 32.25 | -0.4 (-1.23%) | 1,121,676 |
| 3 Feb 2023 | HKD | 32.75 | 32.8 | 32.1 | 32.65 | 32.65 | -0.15 (-0.46%) | 710,945 |
| 2 Feb 2023 | HKD | 33 | 33.6 | 32.65 | 32.8 | 32.8 | -0.2 (-0.61%) | 684,727 |
| 1 Feb 2023 | HKD | 32 | 33 | 31.85 | 33 | 33 | +1 (+3.13%) | 1,764,046 |
| 31 Jan 2023 | HKD | 31.35 | 32.9 | 31.35 | 32 | 32 | +0.2 (+0.63%) | 2,347,960 |
| 30 Jan 2023 | HKD | 31.7 | 32.3 | 31.55 | 31.8 | 31.8 | +0.1 (+0.32%) | 1,383,718 |
| 27 Jan 2023 | HKD | 31.8 | 31.8 | 30.95 | 31.7 | 31.7 | +0.45 (+1.44%) | 572,164 |
| 26 Jan 2023 | HKD | 31.1 | 31.9 | 31 | 31.25 | 31.25 | +0.3 (+0.97%) | 429,388 |
| 20 Jan 2023 | HKD | 30.95 | 31.25 | 30.15 | 30.95 | 30.95 | +0.65 (+2.15%) | 928,532 |
| 19 Jan 2023 | HKD | 29.95 | 30.7 | 29.7 | 30.3 | 30.3 | +0.2 (+0.66%) | 727,861 |
| 18 Jan 2023 | HKD | 29.65 | 30.6 | 29.45 | 30.1 | 30.1 | +0.35 (+1.18%) | 772,274 |
| 17 Jan 2023 | HKD | 29.9 | 30 | 29.55 | 29.75 | 29.75 | +0.15 (+0.51%) | 887,375 |
| 16 Jan 2023 | HKD | 29.6 | 29.7 | 29.45 | 29.6 | 29.6 | 0.0 (0.0%) | 650,982 |
| 13 Jan 2023 | HKD | 29.25 | 29.65 | 28.95 | 29.6 | 29.6 | +0.35 (+1.20%) | 1,357,347 |
