| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 14.1 | 14.18 | 13.86 | 13.98 | 13.98 | +0.02 (+0.14%) | 1,472,000 |
| 20 Feb 2023 | HKD | 13.68 | 14.02 | 13.68 | 13.96 | 13.96 | +0.28 (+2.05%) | 1,258,600 |
| 17 Feb 2023 | HKD | 13.8 | 13.96 | 13.54 | 13.68 | 13.68 | -0.14 (-1.01%) | 2,186,800 |
| 16 Feb 2023 | HKD | 14 | 14.06 | 13.72 | 13.82 | 13.82 | -0.22 (-1.57%) | 2,723,750 |
| 15 Feb 2023 | HKD | 14.24 | 14.34 | 13.94 | 14.04 | 14.04 | -0.32 (-2.23%) | 3,260,346 |
| 14 Feb 2023 | HKD | 14.42 | 14.42 | 14.1 | 14.36 | 14.36 | +0.16 (+1.13%) | 2,108,507 |
| 13 Feb 2023 | HKD | 14.2 | 14.26 | 14 | 14.2 | 14.2 | +0.06 (+0.42%) | 3,933,450 |
| 10 Feb 2023 | HKD | 14.54 | 14.54 | 14.08 | 14.14 | 14.14 | -0.4 (-2.75%) | 3,410,500 |
| 9 Feb 2023 | HKD | 14.42 | 14.56 | 14.42 | 14.54 | 14.54 | +0.04 (+0.28%) | 1,700,520 |
| 8 Feb 2023 | HKD | 14.7 | 14.74 | 14.38 | 14.5 | 14.5 | -0.06 (-0.41%) | 2,874,878 |
| 7 Feb 2023 | HKD | 14.82 | 14.86 | 14.38 | 14.56 | 14.56 | -0.14 (-0.95%) | 4,205,440 |
| 6 Feb 2023 | HKD | 15.42 | 15.42 | 14.52 | 14.7 | 14.7 | -0.94 (-6.01%) | 7,659,000 |
| 3 Feb 2023 | HKD | 15.64 | 15.82 | 15.3 | 15.64 | 15.64 | -0.4 (-2.49%) | 5,705,396 |
| 2 Feb 2023 | HKD | 15.8 | 16.46 | 15.66 | 16.04 | 16.04 | +0.46 (+2.95%) | 11,554,762 |
| 1 Feb 2023 | HKD | 15.48 | 15.58 | 15.1 | 15.58 | 15.58 | +0.5 (+3.32%) | 2,077,946 |
| 31 Jan 2023 | HKD | 15.4 | 15.52 | 14.98 | 15.08 | 15.08 | -0.24 (-1.57%) | 4,515,995 |
| 30 Jan 2023 | HKD | 15.66 | 15.66 | 15.18 | 15.32 | 15.32 | -0.34 (-2.17%) | 2,859,070 |
| 27 Jan 2023 | HKD | 15.74 | 15.74 | 15.36 | 15.66 | 15.66 | -0.08 (-0.51%) | 1,174,200 |
| 26 Jan 2023 | HKD | 15.9 | 15.92 | 15.34 | 15.74 | 15.74 | +0.08 (+0.51%) | 1,950,500 |
| 20 Jan 2023 | HKD | 15.2 | 15.78 | 15.12 | 15.66 | 15.66 | +0.56 (+3.71%) | 3,274,766 |
| 19 Jan 2023 | HKD | 15.16 | 15.16 | 14.86 | 15.1 | 15.1 | +0.08 (+0.53%) | 789,864 |
| 18 Jan 2023 | HKD | 15.18 | 15.26 | 14.92 | 15.02 | 15.02 | +0.12 (+0.81%) | 2,341,150 |
| 17 Jan 2023 | HKD | 15.6 | 15.6 | 14.82 | 14.9 | 14.9 | -0.64 (-4.12%) | 5,919,000 |
| 16 Jan 2023 | HKD | 15.14 | 15.66 | 15.14 | 15.54 | 15.54 | +0.46 (+3.05%) | 4,083,969 |
| 13 Jan 2023 | HKD | 15.58 | 15.6 | 15 | 15.08 | 15.08 | -0.3 (-1.95%) | 5,141,300 |
| 12 Jan 2023 | HKD | 15.46 | 15.6 | 15.2 | 15.38 | 15.38 | -0.08 (-0.52%) | 4,026,077 |
| 11 Jan 2023 | HKD | 15.46 | 15.66 | 15.26 | 15.46 | 15.46 | 0.0 (0.0%) | 3,763,170 |
| 10 Jan 2023 | HKD | 15.92 | 15.92 | 15.42 | 15.46 | 15.46 | -0.34 (-2.15%) | 3,655,742 |
| 9 Jan 2023 | HKD | 15.16 | 15.86 | 15.16 | 15.8 | 15.8 | +0.78 (+5.19%) | 4,369,943 |
| 6 Jan 2023 | HKD | 15 | 15.04 | 14.74 | 15.02 | 15.02 | -0.06 (-0.40%) | 1,806,028 |
