| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 77.3 | 77.4 | 75.6 | 75.65 | 75.65 | -1.85 (-2.39%) | 1,060,012 |
| 20 Feb 2023 | HKD | 77.25 | 77.85 | 76.2 | 77.5 | 77.5 | +0.1 (+0.13%) | 1,636,619 |
| 17 Feb 2023 | HKD | 78.05 | 79.75 | 77.4 | 77.4 | 77.4 | -1.4 (-1.78%) | 1,112,136 |
| 16 Feb 2023 | HKD | 78.8 | 79.85 | 77.55 | 78.8 | 78.8 | +1 (+1.29%) | 2,146,798 |
| 15 Feb 2023 | HKD | 78 | 79 | 77.25 | 77.8 | 77.8 | +0.1 (+0.13%) | 1,800,860 |
| 14 Feb 2023 | HKD | 77.2 | 77.9 | 76.65 | 77.7 | 77.7 | 0.0 (0.0%) | 1,981,500 |
| 13 Feb 2023 | HKD | 75 | 78.5 | 74.95 | 77.7 | 77.7 | +1.65 (+2.17%) | 2,914,208 |
| 10 Feb 2023 | HKD | 76.6 | 77.3 | 75.3 | 76.05 | 76.05 | -0.9 (-1.17%) | 1,732,661 |
| 9 Feb 2023 | HKD | 75.85 | 77.3 | 75.25 | 76.95 | 76.95 | +1.75 (+2.33%) | 1,238,907 |
| 8 Feb 2023 | HKD | 75.35 | 76.4 | 74.85 | 75.2 | 75.2 | -0.4 (-0.53%) | 1,639,579 |
| 7 Feb 2023 | HKD | 75.45 | 75.95 | 74 | 75.6 | 75.6 | +0.65 (+0.87%) | 1,379,306 |
| 6 Feb 2023 | HKD | 75 | 75.95 | 74.3 | 74.95 | 74.95 | -1.05 (-1.38%) | 1,231,224 |
| 3 Feb 2023 | HKD | 76.2 | 77.6 | 75.2 | 76 | 76 | -1 (-1.30%) | 1,530,250 |
| 2 Feb 2023 | HKD | 76.6 | 78.45 | 76.6 | 77 | 77 | +0.1 (+0.13%) | 1,880,159 |
| 1 Feb 2023 | HKD | 77.1 | 77.5 | 75.75 | 76.9 | 76.9 | +1.45 (+1.92%) | 2,291,745 |
| 31 Jan 2023 | HKD | 78.45 | 78.6 | 74.85 | 75.45 | 75.45 | -1.65 (-2.14%) | 4,093,261 |
| 30 Jan 2023 | HKD | 79.25 | 81.45 | 76.9 | 77.1 | 77.1 | -2 (-2.53%) | 3,514,046 |
| 27 Jan 2023 | HKD | 78.9 | 79.45 | 78.2 | 79.1 | 79.1 | -0.1 (-0.13%) | 894,625 |
| 26 Jan 2023 | HKD | 78.35 | 79.3 | 78.1 | 79.2 | 79.2 | +1.25 (+1.60%) | 1,695,703 |
| 20 Jan 2023 | HKD | 78.5 | 78.65 | 77.3 | 77.95 | 77.95 | -0.1 (-0.13%) | 1,505,872 |
| 19 Jan 2023 | HKD | 77.85 | 78.75 | 77.3 | 78.05 | 78.05 | 0.0 (0.0%) | 1,245,820 |
| 18 Jan 2023 | HKD | 80.05 | 81 | 77.3 | 78.05 | 78.05 | -2.05 (-2.56%) | 3,693,189 |
| 17 Jan 2023 | HKD | 81.2 | 82.8 | 79.15 | 80.1 | 80.1 | -1.65 (-2.02%) | 3,167,522 |
| 16 Jan 2023 | HKD | 80.95 | 82.15 | 80.45 | 81.75 | 81.75 | +0.75 (+0.93%) | 1,832,113 |
| 13 Jan 2023 | HKD | 80.75 | 81.55 | 79.35 | 81 | 81 | +1.45 (+1.82%) | 3,094,814 |
| 12 Jan 2023 | HKD | 79.5 | 80 | 78.15 | 79.55 | 79.55 | +0.7 (+0.89%) | 2,344,468 |
| 11 Jan 2023 | HKD | 80.5 | 80.7 | 78.2 | 78.85 | 78.85 | -1.35 (-1.68%) | 3,320,115 |
| 10 Jan 2023 | HKD | 81.8 | 81.8 | 78.65 | 80.2 | 80.2 | -0.7 (-0.87%) | 1,720,005 |
| 9 Jan 2023 | HKD | 80 | 81.1 | 79 | 80.9 | 80.9 | +1.9 (+2.41%) | 3,203,548 |
| 6 Jan 2023 | HKD | 80.4 | 80.4 | 78.3 | 79 | 79 | -1.4 (-1.74%) | 1,901,000 |
