| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 9.95 | 9.95 | 9.68 | 9.82 | 9.82 | -0.05 (-0.51%) | 519,116 |
| 17 Feb 2023 | HKD | 9.81 | 9.88 | 9.71 | 9.87 | 9.87 | +0.23 (+2.39%) | 296,755 |
| 16 Feb 2023 | HKD | 9.95 | 9.96 | 9.61 | 9.64 | 9.64 | -0.11 (-1.13%) | 1,114,750 |
| 15 Feb 2023 | HKD | 9.99 | 10 | 9.68 | 9.75 | 9.75 | -0.13 (-1.32%) | 422,710 |
| 14 Feb 2023 | HKD | 10.2 | 10.2 | 9.85 | 9.88 | 9.88 | -0.24 (-2.37%) | 872,631 |
| 13 Feb 2023 | HKD | 10.44 | 10.44 | 10.08 | 10.12 | 10.12 | -0.38 (-3.62%) | 306,500 |
| 10 Feb 2023 | HKD | 11.1 | 11.1 | 10.42 | 10.5 | 10.5 | -0.4 (-3.67%) | 393,430 |
| 9 Feb 2023 | HKD | 10.96 | 11 | 10.54 | 10.9 | 10.9 | +0.4 (+3.81%) | 579,331 |
| 8 Feb 2023 | HKD | 10.5 | 10.7 | 10.44 | 10.5 | 10.5 | -0.06 (-0.57%) | 474,987 |
| 7 Feb 2023 | HKD | 10.84 | 10.84 | 10.48 | 10.56 | 10.56 | -0.2 (-1.86%) | 1,137,097 |
| 6 Feb 2023 | HKD | 11.2 | 11.2 | 10.7 | 10.76 | 10.76 | -0.3 (-2.71%) | 414,000 |
| 3 Feb 2023 | HKD | 10.96 | 11.12 | 10.88 | 11.06 | 11.06 | +0.16 (+1.47%) | 1,619,400 |
| 2 Feb 2023 | HKD | 11.28 | 11.3 | 10.86 | 10.9 | 10.9 | -0.1 (-0.91%) | 649,053 |
| 1 Feb 2023 | HKD | 10.98 | 11.08 | 10.8 | 11 | 11 | +0.26 (+2.42%) | 389,173 |
| 31 Jan 2023 | HKD | 11 | 11.08 | 10.7 | 10.74 | 10.74 | -0.08 (-0.74%) | 304,500 |
| 30 Jan 2023 | HKD | 10.9 | 11.08 | 10.68 | 10.82 | 10.82 | +0.1 (+0.93%) | 294,625 |
| 27 Jan 2023 | HKD | 11.1 | 11.2 | 10.7 | 10.72 | 10.72 | -0.14 (-1.29%) | 357,514 |
| 26 Jan 2023 | HKD | 10.88 | 11 | 10.66 | 10.86 | 10.86 | -0.12 (-1.09%) | 364,196 |
| 20 Jan 2023 | HKD | 10.98 | 10.98 | 10.9 | 10.98 | 10.98 | +0.08 (+0.73%) | 70,957 |
| 19 Jan 2023 | HKD | 10.96 | 11.02 | 10.76 | 10.9 | 10.9 | -0.02 (-0.18%) | 316,065 |
| 18 Jan 2023 | HKD | 11.22 | 11.24 | 10.82 | 10.92 | 10.92 | -0.16 (-1.44%) | 389,000 |
| 17 Jan 2023 | HKD | 10.7 | 11.36 | 10.7 | 11.08 | 11.08 | +0.46 (+4.33%) | 1,422,903 |
| 16 Jan 2023 | HKD | 10.22 | 10.62 | 10.22 | 10.62 | 10.62 | +0.18 (+1.72%) | 637,380 |
| 13 Jan 2023 | HKD | 10.26 | 10.48 | 10.22 | 10.44 | 10.44 | +0.3 (+2.96%) | 266,857 |
| 12 Jan 2023 | HKD | 10.38 | 10.38 | 10.08 | 10.14 | 10.14 | -0.12 (-1.17%) | 150,505 |
| 11 Jan 2023 | HKD | 10.62 | 10.7 | 10.22 | 10.26 | 10.26 | -0.3 (-2.84%) | 181,630 |
| 10 Jan 2023 | HKD | 10.58 | 10.58 | 10.4 | 10.56 | 10.56 | 0.0 (0.0%) | 131,782 |
| 9 Jan 2023 | HKD | 10.32 | 10.56 | 10.14 | 10.56 | 10.56 | +0.4 (+3.94%) | 209,970 |
| 6 Jan 2023 | HKD | 10.4 | 10.44 | 10.14 | 10.16 | 10.16 | -0.24 (-2.31%) | 142,342 |
| 5 Jan 2023 | HKD | 10.4 | 10.5 | 10.34 | 10.4 | 10.4 | +0.12 (+1.17%) | 157,000 |
