| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 22.15 | 23.4 | 21.55 | 22.85 | 22.85 | +0.7 (+3.16%) | 8,490,060 |
| 17 Feb 2023 | HKD | 22 | 22.5 | 21.55 | 22.15 | 22.15 | +0.15 (+0.68%) | 8,802,318 |
| 16 Feb 2023 | HKD | 22.85 | 23.35 | 21.8 | 22 | 22 | -0.6 (-2.65%) | 11,451,890 |
| 15 Feb 2023 | HKD | 23.95 | 23.95 | 22 | 22.6 | 22.6 | -1.2 (-5.04%) | 15,058,500 |
| 14 Feb 2023 | HKD | 24.9 | 24.95 | 23.25 | 23.8 | 23.8 | -0.95 (-3.84%) | 6,911,824 |
| 13 Feb 2023 | HKD | 24.4 | 25.1 | 24.3 | 24.75 | 24.75 | 0.0 (0.0%) | 4,499,314 |
| 10 Feb 2023 | HKD | 25.55 | 25.7 | 24.1 | 24.75 | 24.75 | -1 (-3.88%) | 8,658,742 |
| 9 Feb 2023 | HKD | 25.7 | 25.85 | 25.05 | 25.75 | 25.75 | +0.05 (+0.19%) | 6,499,054 |
| 8 Feb 2023 | HKD | 25.55 | 26 | 25.35 | 25.7 | 25.7 | +0.2 (+0.78%) | 3,364,157 |
| 7 Feb 2023 | HKD | 25.25 | 26.35 | 25.05 | 25.5 | 25.5 | +0.4 (+1.59%) | 6,499,608 |
| 6 Feb 2023 | HKD | 26.9 | 27 | 24.8 | 25.1 | 25.1 | -2.2 (-8.06%) | 19,292,235 |
| 3 Feb 2023 | HKD | 28 | 28.5 | 27.05 | 27.3 | 27.3 | -1.2 (-4.21%) | 5,912,955 |
| 2 Feb 2023 | HKD | 28.2 | 29.8 | 28.1 | 28.5 | 28.5 | +0.3 (+1.06%) | 10,378,394 |
| 1 Feb 2023 | HKD | 26.5 | 28.3 | 26.05 | 28.2 | 28.2 | +1.75 (+6.62%) | 8,525,363 |
| 31 Jan 2023 | HKD | 28.3 | 28.3 | 26.15 | 26.45 | 26.45 | -1.85 (-6.54%) | 14,092,732 |
| 30 Jan 2023 | HKD | 29 | 29.45 | 28 | 28.3 | 28.3 | -1.05 (-3.58%) | 11,077,687 |
| 27 Jan 2023 | HKD | 29.35 | 30 | 28.8 | 29.35 | 29.35 | +0.4 (+1.38%) | 2,462,772 |
| 26 Jan 2023 | HKD | 28 | 29 | 27.75 | 28.95 | 28.95 | +1.25 (+4.51%) | 2,349,958 |
| 20 Jan 2023 | HKD | 27.7 | 28.1 | 27.5 | 27.7 | 27.7 | 0.0 (0.0%) | 2,100,533 |
| 19 Jan 2023 | HKD | 27.65 | 28.35 | 27.3 | 27.7 | 27.7 | -0.2 (-0.72%) | 1,844,707 |
| 18 Jan 2023 | HKD | 27 | 28.1 | 26.4 | 27.9 | 27.9 | +0.9 (+3.33%) | 8,110,761 |
| 17 Jan 2023 | HKD | 27.8 | 27.8 | 26.2 | 27 | 27 | -0.8 (-2.88%) | 9,408,467 |
| 16 Jan 2023 | HKD | 29 | 29.55 | 27.55 | 27.8 | 27.8 | -0.9 (-3.14%) | 16,051,573 |
| 13 Jan 2023 | HKD | 26.4 | 28.85 | 26.2 | 28.7 | 28.7 | +2.5 (+9.54%) | 12,165,457 |
| 12 Jan 2023 | HKD | 27.7 | 28.2 | 25.95 | 26.2 | 26.2 | -0.8 (-2.96%) | 9,721,134 |
| 11 Jan 2023 | HKD | 25.8 | 28 | 25.8 | 27 | 27 | +1.3 (+5.06%) | 14,683,961 |
| 10 Jan 2023 | HKD | 25 | 26 | 24.1 | 25.7 | 25.7 | -0.15 (-0.58%) | 8,465,206 |
| 9 Jan 2023 | HKD | 25.8 | 26.05 | 25 | 25.85 | 25.85 | +0.4 (+1.57%) | 7,111,592 |
| 6 Jan 2023 | HKD | 26.2 | 26.4 | 25 | 25.45 | 25.45 | -0.8 (-3.05%) | 8,950,723 |
| 5 Jan 2023 | HKD | 26.8 | 28.05 | 26.1 | 26.25 | 26.25 | +0.1 (+0.38%) | 9,598,260 |
