| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2023 | HKD | 24.75 | 24.9 | 23.5 | 23.75 | 23.75 | -0.9 (-3.65%) | 8,874,028 |
| 2 Mar 2023 | HKD | 24.5 | 24.95 | 23.65 | 24.65 | 24.65 | -0.5 (-1.99%) | 8,454,495 |
| 1 Mar 2023 | HKD | 23.7 | 25.3 | 23.65 | 25.15 | 25.15 | +1.65 (+7.02%) | 15,591,615 |
| 28 Feb 2023 | HKD | 23.75 | 24.4 | 23.45 | 23.5 | 23.5 | -0.2 (-0.84%) | 11,893,367 |
| 27 Feb 2023 | HKD | 22.85 | 23.7 | 22.8 | 23.7 | 23.7 | +0.55 (+2.38%) | 7,247,036 |
| 24 Feb 2023 | HKD | 23.2 | 23.5 | 23 | 23.15 | 23.15 | -0.05 (-0.22%) | 4,491,714 |
| 23 Feb 2023 | HKD | 23 | 23.6 | 23 | 23.2 | 23.2 | +0.15 (+0.65%) | 3,322,976 |
| 22 Feb 2023 | HKD | 22.85 | 23.45 | 22.85 | 23.05 | 23.05 | +0.05 (+0.22%) | 2,738,027 |
| 21 Feb 2023 | HKD | 23.25 | 23.7 | 22.95 | 23 | 23 | -0.25 (-1.08%) | 4,683,300 |
| 20 Feb 2023 | HKD | 23.3 | 23.7 | 23 | 23.25 | 23.25 | -0.05 (-0.21%) | 2,768,092 |
| 17 Feb 2023 | HKD | 23.5 | 23.7 | 23.15 | 23.3 | 23.3 | -0.25 (-1.06%) | 3,306,762 |
| 16 Feb 2023 | HKD | 23.5 | 23.8 | 23.2 | 23.55 | 23.55 | +0.2 (+0.86%) | 6,160,815 |
| 15 Feb 2023 | HKD | 23.7 | 23.9 | 23.1 | 23.35 | 23.35 | -0.35 (-1.48%) | 2,655,579 |
| 14 Feb 2023 | HKD | 23.7 | 23.85 | 23.25 | 23.7 | 23.7 | +0.1 (+0.42%) | 5,488,758 |
| 13 Feb 2023 | HKD | 22.8 | 23.75 | 22.3 | 23.6 | 23.6 | +0.7 (+3.06%) | 14,770,830 |
| 10 Feb 2023 | HKD | 23.5 | 23.55 | 22.8 | 22.9 | 22.9 | -0.8 (-3.38%) | 10,043,195 |
| 9 Feb 2023 | HKD | 23.2 | 23.8 | 23.2 | 23.7 | 23.7 | +0.25 (+1.07%) | 10,099,648 |
| 8 Feb 2023 | HKD | 23.4 | 23.65 | 23 | 23.45 | 23.45 | -0.1 (-0.42%) | 11,364,640 |
| 7 Feb 2023 | HKD | 23.95 | 24.1 | 23.5 | 23.55 | 23.55 | -0.4 (-1.67%) | 10,492,192 |
| 6 Feb 2023 | HKD | 24.35 | 24.6 | 23.7 | 23.95 | 23.95 | -0.5 (-2.04%) | 7,901,486 |
| 3 Feb 2023 | HKD | 24.75 | 24.95 | 23.95 | 24.45 | 24.45 | -0.15 (-0.61%) | 4,813,168 |
| 2 Feb 2023 | HKD | 24.8 | 25.1 | 24.35 | 24.6 | 24.6 | -0.15 (-0.61%) | 5,897,521 |
| 1 Feb 2023 | HKD | 24.5 | 24.75 | 24.3 | 24.75 | 24.75 | +0.05 (+0.20%) | 5,164,293 |
| 31 Jan 2023 | HKD | 25 | 25.1 | 24.35 | 24.7 | 24.7 | -0.35 (-1.40%) | 8,418,143 |
| 30 Jan 2023 | HKD | 25.1 | 25.5 | 24.85 | 25.05 | 25.05 | -0.2 (-0.79%) | 6,110,036 |
| 27 Jan 2023 | HKD | 25.35 | 25.7 | 25 | 25.25 | 25.25 | -0.2 (-0.79%) | 2,495,570 |
| 26 Jan 2023 | HKD | 25.2 | 25.45 | 24.5 | 25.45 | 25.45 | +0.45 (+1.80%) | 8,727,162 |
| 20 Jan 2023 | HKD | 24.7 | 25.1 | 24.65 | 25 | 25 | +0.15 (+0.60%) | 6,165,841 |
| 19 Jan 2023 | HKD | 24.2 | 25.25 | 24.05 | 24.85 | 24.85 | +0.05 (+0.20%) | 8,128,831 |
| 18 Jan 2023 | HKD | 25.15 | 25.25 | 24.4 | 24.8 | 24.8 | -0.55 (-2.17%) | 7,929,100 |
