| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 17.36 | 17.6 | 17.04 | 17.18 | 17.18 | -0.16 (-0.92%) | 5,604,856 |
| 20 Feb 2023 | HKD | 17.06 | 17.5 | 16.2 | 17.34 | 17.34 | +0.28 (+1.64%) | 11,320,559 |
| 17 Feb 2023 | HKD | 17.7 | 17.76 | 16.8 | 17.06 | 17.06 | -0.64 (-3.62%) | 9,664,100 |
| 16 Feb 2023 | HKD | 17.84 | 18.22 | 17.44 | 17.7 | 17.7 | -0.14 (-0.78%) | 8,584,818 |
| 15 Feb 2023 | HKD | 18.16 | 18.68 | 17.58 | 17.84 | 17.84 | -0.32 (-1.76%) | 5,735,274 |
| 14 Feb 2023 | HKD | 18.44 | 18.98 | 18.06 | 18.16 | 18.16 | -0.62 (-3.30%) | 6,819,296 |
| 13 Feb 2023 | HKD | 18.64 | 18.96 | 18.34 | 18.78 | 18.78 | +0.36 (+1.95%) | 8,158,953 |
| 10 Feb 2023 | HKD | 18.9 | 19.34 | 18.32 | 18.42 | 18.42 | -0.38 (-2.02%) | 4,948,048 |
| 9 Feb 2023 | HKD | 18.1 | 18.94 | 17.9 | 18.8 | 18.8 | +0.74 (+4.10%) | 4,804,807 |
| 8 Feb 2023 | HKD | 18 | 18.5 | 17.96 | 18.06 | 18.06 | +0.06 (+0.33%) | 5,740,124 |
| 7 Feb 2023 | HKD | 18.26 | 18.56 | 17.86 | 18 | 18 | 0.0 (0.0%) | 5,663,142 |
| 6 Feb 2023 | HKD | 18.32 | 18.56 | 17.9 | 18 | 18 | -0.76 (-4.05%) | 7,197,955 |
| 3 Feb 2023 | HKD | 18.66 | 18.78 | 18.34 | 18.76 | 18.76 | +0.14 (+0.75%) | 7,779,468 |
| 2 Feb 2023 | HKD | 18.4 | 19 | 18.32 | 18.62 | 18.62 | +0.22 (+1.20%) | 7,737,436 |
| 1 Feb 2023 | HKD | 17.86 | 18.5 | 17.86 | 18.4 | 18.4 | +0.54 (+3.02%) | 9,359,499 |
| 31 Jan 2023 | HKD | 18.02 | 18.3 | 17.28 | 17.86 | 17.86 | -0.18 (-1.00%) | 10,817,003 |
| 30 Jan 2023 | HKD | 18.24 | 18.66 | 17.88 | 18.04 | 18.04 | -0.24 (-1.31%) | 11,548,554 |
| 27 Jan 2023 | HKD | 18.04 | 18.32 | 17.8 | 18.28 | 18.28 | +0.24 (+1.33%) | 3,083,509 |
| 26 Jan 2023 | HKD | 17.34 | 18.14 | 17.28 | 18.04 | 18.04 | +0.7 (+4.04%) | 6,624,605 |
| 20 Jan 2023 | HKD | 17.24 | 17.5 | 17.2 | 17.34 | 17.34 | +0.1 (+0.58%) | 5,529,341 |
| 19 Jan 2023 | HKD | 17.06 | 17.28 | 16.92 | 17.24 | 17.24 | +0.18 (+1.06%) | 4,963,733 |
| 18 Jan 2023 | HKD | 16.16 | 17.9 | 16.16 | 17.06 | 17.06 | +0.92 (+5.70%) | 26,380,365 |
| 17 Jan 2023 | HKD | 16.52 | 16.88 | 15.9 | 16.14 | 16.14 | -0.32 (-1.94%) | 11,586,295 |
| 16 Jan 2023 | HKD | 16.48 | 17.02 | 15.98 | 16.46 | 16.46 | +0.32 (+1.98%) | 9,055,974 |
| 13 Jan 2023 | HKD | 15.64 | 16.26 | 15.64 | 16.14 | 16.14 | +0.16 (+1.00%) | 9,919,969 |
| 12 Jan 2023 | HKD | 15.74 | 16.38 | 15.58 | 15.98 | 15.98 | +0.24 (+1.52%) | 9,498,625 |
| 11 Jan 2023 | HKD | 15.62 | 16.16 | 15.5 | 15.74 | 15.74 | +0.12 (+0.77%) | 11,560,745 |
| 10 Jan 2023 | HKD | 15.84 | 16.1 | 15.44 | 15.62 | 15.62 | -0.22 (-1.39%) | 8,832,183 |
| 9 Jan 2023 | HKD | 16.18 | 16.18 | 15.7 | 15.84 | 15.84 | -0.26 (-1.61%) | 9,175,006 |
| 6 Jan 2023 | HKD | 15.06 | 16.16 | 15.06 | 16.1 | 16.1 | +0.98 (+6.48%) | 13,635,064 |
