| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | HKD | 42.9 | 44.1 | 42.75 | 43.45 | 43.45 | +0.05 (+0.12%) | 3,088,658 |
| 1 Mar 2023 | HKD | 42.7 | 43.75 | 42.65 | 43.4 | 43.4 | +0.4 (+0.93%) | 3,334,159 |
| 28 Feb 2023 | HKD | 42.15 | 44 | 42 | 43 | 43 | +0.2 (+0.47%) | 5,095,855 |
| 27 Feb 2023 | HKD | 42.95 | 43.65 | 42.6 | 42.8 | 42.8 | -0.25 (-0.58%) | 3,261,322 |
| 24 Feb 2023 | HKD | 43.4 | 44.3 | 42.7 | 43.05 | 43.05 | -0.8 (-1.82%) | 5,000,314 |
| 23 Feb 2023 | HKD | 44 | 44.1 | 43.5 | 43.85 | 43.85 | +0.3 (+0.69%) | 2,352,098 |
| 22 Feb 2023 | HKD | 42.7 | 44 | 42.6 | 43.55 | 43.55 | +0.85 (+1.99%) | 4,421,140 |
| 21 Feb 2023 | HKD | 43.4 | 43.8 | 42.15 | 42.7 | 42.7 | -0.7 (-1.61%) | 3,316,729 |
| 20 Feb 2023 | HKD | 43.25 | 43.65 | 42.8 | 43.4 | 43.4 | +0.4 (+0.93%) | 1,291,750 |
| 17 Feb 2023 | HKD | 43.2 | 44.2 | 42.9 | 43 | 43 | -0.85 (-1.94%) | 1,911,167 |
| 16 Feb 2023 | HKD | 43.9 | 44.4 | 43.45 | 43.85 | 43.85 | +0.45 (+1.04%) | 1,287,577 |
| 15 Feb 2023 | HKD | 43.8 | 44 | 42.8 | 43.4 | 43.4 | -0.2 (-0.46%) | 2,926,794 |
| 14 Feb 2023 | HKD | 43.85 | 44.1 | 43.2 | 43.6 | 43.6 | +0.75 (+1.75%) | 3,571,532 |
| 13 Feb 2023 | HKD | 43.8 | 44 | 41.9 | 42.85 | 42.85 | -1.3 (-2.94%) | 5,369,127 |
| 10 Feb 2023 | HKD | 45 | 45 | 44 | 44.15 | 44.15 | -0.5 (-1.12%) | 1,474,147 |
| 9 Feb 2023 | HKD | 44.9 | 45.25 | 44.4 | 44.65 | 44.65 | -0.1 (-0.22%) | 1,672,824 |
| 8 Feb 2023 | HKD | 44.05 | 44.95 | 43.55 | 44.75 | 44.75 | +0.7 (+1.59%) | 2,003,657 |
| 7 Feb 2023 | HKD | 44.5 | 44.7 | 43.85 | 44.05 | 44.05 | -0.05 (-0.11%) | 2,081,879 |
| 6 Feb 2023 | HKD | 44.95 | 44.95 | 43.65 | 44.1 | 44.1 | -0.95 (-2.11%) | 1,865,333 |
| 3 Feb 2023 | HKD | 44.65 | 45.1 | 44.35 | 45.05 | 45.05 | +0.55 (+1.24%) | 2,687,388 |
| 2 Feb 2023 | HKD | 45.3 | 45.45 | 44.25 | 44.5 | 44.5 | -0.35 (-0.78%) | 2,806,523 |
| 1 Feb 2023 | HKD | 44.9 | 45.3 | 44.05 | 44.85 | 44.85 | +0.05 (+0.11%) | 2,703,195 |
| 31 Jan 2023 | HKD | 46.7 | 46.9 | 44.35 | 44.8 | 44.8 | -2 (-4.27%) | 6,397,468 |
| 30 Jan 2023 | HKD | 46.95 | 47.5 | 46.45 | 46.8 | 46.8 | -0.05 (-0.11%) | 3,637,059 |
| 27 Jan 2023 | HKD | 46.65 | 47.1 | 46 | 46.85 | 46.85 | -0.15 (-0.32%) | 3,993,623 |
| 26 Jan 2023 | HKD | 47.25 | 47.7 | 46.7 | 47 | 47 | +0.6 (+1.29%) | 4,637,173 |
| 20 Jan 2023 | HKD | 45.5 | 46.6 | 45.5 | 46.4 | 46.4 | +0.9 (+1.98%) | 2,259,428 |
| 19 Jan 2023 | HKD | 45.1 | 46.1 | 45 | 45.5 | 45.5 | -0.45 (-0.98%) | 1,904,856 |
| 18 Jan 2023 | HKD | 46 | 46.5 | 45.6 | 45.95 | 45.95 | -0.35 (-0.76%) | 1,241,878 |
| 17 Jan 2023 | HKD | 46.8 | 46.95 | 45.95 | 46.3 | 46.3 | -0.65 (-1.38%) | 1,478,428 |
