| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | HKD | 18.1 | 18.38 | 17.8 | 17.9 | 17.9 | -0.24 (-1.32%) | 3,087,093 |
| 23 Feb 2023 | HKD | 18 | 18.28 | 17.68 | 18.14 | 18.14 | +0.24 (+1.34%) | 6,441,881 |
| 22 Feb 2023 | HKD | 18.24 | 18.24 | 17.78 | 17.9 | 17.9 | -0.28 (-1.54%) | 3,686,023 |
| 21 Feb 2023 | HKD | 18.42 | 18.7 | 18 | 18.18 | 18.18 | -0.2 (-1.09%) | 5,336,348 |
| 20 Feb 2023 | HKD | 18.42 | 18.56 | 18.12 | 18.38 | 18.38 | -0.12 (-0.65%) | 4,691,112 |
| 17 Feb 2023 | HKD | 19 | 19.18 | 18.44 | 18.5 | 18.5 | -0.5 (-2.63%) | 4,198,148 |
| 16 Feb 2023 | HKD | 18.88 | 19.54 | 18.68 | 19 | 19 | +0.1 (+0.53%) | 4,960,639 |
| 15 Feb 2023 | HKD | 19.26 | 19.3 | 18.64 | 18.9 | 18.9 | -0.28 (-1.46%) | 4,901,610 |
| 14 Feb 2023 | HKD | 19.96 | 20 | 19.06 | 19.18 | 19.18 | -0.64 (-3.23%) | 6,622,376 |
| 13 Feb 2023 | HKD | 20.2 | 20.3 | 19.5 | 19.82 | 19.82 | -0.63 (-3.08%) | 4,658,585 |
| 10 Feb 2023 | HKD | 20.8 | 21.7 | 20.35 | 20.45 | 20.45 | -0.45 (-2.15%) | 6,131,355 |
| 9 Feb 2023 | HKD | 20.35 | 21 | 19.84 | 20.9 | 20.9 | +1.16 (+5.88%) | 7,821,205 |
| 8 Feb 2023 | HKD | 20 | 20.75 | 19.6 | 19.74 | 19.74 | -0.51 (-2.52%) | 4,885,614 |
| 7 Feb 2023 | HKD | 20.55 | 20.8 | 20 | 20.25 | 20.25 | -0.1 (-0.49%) | 4,836,918 |
| 6 Feb 2023 | HKD | 21.45 | 21.45 | 20.1 | 20.35 | 20.35 | -0.85 (-4.01%) | 3,606,693 |
| 3 Feb 2023 | HKD | 21.35 | 21.7 | 20.95 | 21.2 | 21.2 | -0.15 (-0.70%) | 3,177,953 |
| 2 Feb 2023 | HKD | 21.4 | 22 | 21.15 | 21.35 | 21.35 | -0.05 (-0.23%) | 4,215,270 |
| 1 Feb 2023 | HKD | 20.9 | 21.5 | 20.6 | 21.4 | 21.4 | +0.6 (+2.88%) | 4,666,637 |
| 31 Jan 2023 | HKD | 21.05 | 21.55 | 20.25 | 20.8 | 20.8 | -0.05 (-0.24%) | 7,473,744 |
| 30 Jan 2023 | HKD | 21.95 | 21.95 | 20.65 | 20.85 | 20.85 | -1 (-4.58%) | 7,856,776 |
| 27 Jan 2023 | HKD | 22.3 | 22.3 | 21.6 | 21.85 | 21.85 | -0.45 (-2.02%) | 5,578,797 |
| 26 Jan 2023 | HKD | 22 | 22.7 | 21.55 | 22.3 | 22.3 | +0.75 (+3.48%) | 12,284,861 |
| 20 Jan 2023 | HKD | 20.35 | 21.55 | 20.35 | 21.55 | 21.55 | +1 (+4.87%) | 6,117,519 |
| 19 Jan 2023 | HKD | 20.4 | 20.9 | 20.15 | 20.55 | 20.55 | -0.2 (-0.96%) | 4,357,155 |
| 18 Jan 2023 | HKD | 20.15 | 20.95 | 19.86 | 20.75 | 20.75 | +0.45 (+2.22%) | 11,273,839 |
| 17 Jan 2023 | HKD | 19.84 | 20.45 | 19.6 | 20.3 | 20.3 | +0.5 (+2.53%) | 12,690,048 |
| 16 Jan 2023 | HKD | 17.52 | 19.84 | 17.5 | 19.8 | 19.8 | +2.02 (+11.36%) | 19,988,440 |
| 13 Jan 2023 | HKD | 17.38 | 17.82 | 17.22 | 17.78 | 17.78 | +0.26 (+1.48%) | 3,832,756 |
| 12 Jan 2023 | HKD | 17.94 | 17.98 | 17.42 | 17.52 | 17.52 | -0.24 (-1.35%) | 3,383,116 |
| 11 Jan 2023 | HKD | 17.26 | 18.04 | 17.16 | 17.76 | 17.76 | +0.46 (+2.66%) | 9,335,539 |
