| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 39.05 | 41.65 | 39 | 41.45 | 41.45 | +1.75 (+4.41%) | 4,506,770 |
| 17 Feb 2023 | HKD | 40.35 | 40.6 | 39.5 | 39.7 | 39.7 | -0.7 (-1.73%) | 6,299,957 |
| 16 Feb 2023 | HKD | 41.4 | 42.25 | 40.2 | 40.4 | 40.4 | -1.05 (-2.53%) | 8,055,279 |
| 15 Feb 2023 | HKD | 43.05 | 43.35 | 40.6 | 41.45 | 41.45 | -1.7 (-3.94%) | 8,055,252 |
| 14 Feb 2023 | HKD | 43.15 | 44.3 | 42.5 | 43.15 | 43.15 | -0.05 (-0.12%) | 9,403,172 |
| 13 Feb 2023 | HKD | 42.35 | 43.6 | 42 | 43.2 | 43.2 | +0.4 (+0.93%) | 4,104,858 |
| 10 Feb 2023 | HKD | 43.7 | 44.1 | 41.4 | 42.8 | 42.8 | -0.4 (-0.93%) | 4,778,158 |
| 9 Feb 2023 | HKD | 42.3 | 43.4 | 41.9 | 43.2 | 43.2 | +0.35 (+0.82%) | 7,749,029 |
| 8 Feb 2023 | HKD | 42.8 | 44.1 | 42.3 | 42.85 | 42.85 | -0.25 (-0.58%) | 2,736,202 |
| 7 Feb 2023 | HKD | 42.9 | 44.4 | 42.4 | 43.1 | 43.1 | +0.35 (+0.82%) | 5,362,558 |
| 6 Feb 2023 | HKD | 44.05 | 44.05 | 41.7 | 42.75 | 42.75 | -2.85 (-6.25%) | 13,623,352 |
| 3 Feb 2023 | HKD | 45.3 | 47.25 | 45.2 | 45.6 | 45.6 | -0.5 (-1.08%) | 6,940,904 |
| 2 Feb 2023 | HKD | 46 | 47.6 | 45.6 | 46.1 | 46.1 | +0.65 (+1.43%) | 10,165,215 |
| 1 Feb 2023 | HKD | 43 | 45.55 | 42.65 | 45.45 | 45.45 | +3 (+7.07%) | 11,652,078 |
| 31 Jan 2023 | HKD | 45.25 | 45.9 | 41.7 | 42.45 | 42.45 | -2.4 (-5.35%) | 14,268,886 |
| 30 Jan 2023 | HKD | 47.15 | 47.8 | 44.35 | 44.85 | 44.85 | -2.15 (-4.57%) | 15,146,144 |
| 27 Jan 2023 | HKD | 45.85 | 47.95 | 45.75 | 47 | 47 | +0.8 (+1.73%) | 3,367,192 |
| 26 Jan 2023 | HKD | 43.65 | 46.25 | 43.4 | 46.2 | 46.2 | +3.1 (+7.19%) | 5,378,738 |
| 20 Jan 2023 | HKD | 42.2 | 43.45 | 42.2 | 43.1 | 43.1 | +0.6 (+1.41%) | 2,536,675 |
| 19 Jan 2023 | HKD | 40.65 | 43.3 | 40.5 | 42.5 | 42.5 | +1.8 (+4.42%) | 3,685,159 |
| 18 Jan 2023 | HKD | 39.8 | 41.8 | 39.65 | 40.7 | 40.7 | +0.2 (+0.49%) | 6,635,853 |
| 17 Jan 2023 | HKD | 41.2 | 41.9 | 39.95 | 40.5 | 40.5 | -1.6 (-3.80%) | 11,233,866 |
| 16 Jan 2023 | HKD | 42.8 | 44.3 | 41.4 | 42.1 | 42.1 | -0.05 (-0.12%) | 18,432,012 |
| 13 Jan 2023 | HKD | 39.6 | 42.4 | 38.6 | 42.15 | 42.15 | +2.45 (+6.17%) | 18,584,159 |
| 12 Jan 2023 | HKD | 39.75 | 42.9 | 39.2 | 39.7 | 39.7 | -0.25 (-0.63%) | 15,097,511 |
| 11 Jan 2023 | HKD | 37.6 | 41.25 | 37.45 | 39.95 | 39.95 | +2.35 (+6.25%) | 13,972,389 |
| 10 Jan 2023 | HKD | 37.3 | 38.85 | 36.6 | 37.6 | 37.6 | +0.15 (+0.40%) | 9,390,929 |
| 9 Jan 2023 | HKD | 34.5 | 37.7 | 34.5 | 37.45 | 37.45 | +3.35 (+9.82%) | 12,059,116 |
| 6 Jan 2023 | HKD | 36 | 36.2 | 33.7 | 34.1 | 34.1 | -1.65 (-4.62%) | 7,705,947 |
| 5 Jan 2023 | HKD | 35.6 | 36.35 | 35 | 35.75 | 35.75 | +0.55 (+1.56%) | 9,950,472 |
