| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 10.6 | 11.1 | 10.46 | 10.84 | 10.84 | +0.32 (+3.04%) | 21,772,000 |
| 17 Feb 2023 | HKD | 10.18 | 10.6 | 9.88 | 10.52 | 10.52 | +0.44 (+4.37%) | 16,254,000 |
| 16 Feb 2023 | HKD | 10.08 | 10.3 | 9.97 | 10.08 | 10.08 | 0.0 (0.0%) | 8,484,000 |
| 15 Feb 2023 | HKD | 10.08 | 10.22 | 9.9 | 10.08 | 10.08 | 0.0 (0.0%) | 9,214,000 |
| 14 Feb 2023 | HKD | 10.82 | 10.88 | 9.98 | 10.08 | 10.08 | -0.88 (-8.03%) | 25,318,000 |
| 13 Feb 2023 | HKD | 11.08 | 11.28 | 10.68 | 10.96 | 10.96 | 0.0 (0.0%) | 11,413,000 |
| 10 Feb 2023 | HKD | 11.48 | 11.48 | 10.86 | 10.96 | 10.96 | -0.44 (-3.86%) | 10,940,000 |
| 9 Feb 2023 | HKD | 11.26 | 11.46 | 11.14 | 11.4 | 11.4 | +0.2 (+1.79%) | 7,134,830 |
| 8 Feb 2023 | HKD | 11.14 | 11.32 | 10.94 | 11.2 | 11.2 | +0.02 (+0.18%) | 7,504,000 |
| 7 Feb 2023 | HKD | 11.14 | 11.64 | 10.96 | 11.18 | 11.18 | -0.08 (-0.71%) | 16,392,279 |
| 6 Feb 2023 | HKD | 11.82 | 11.88 | 11.02 | 11.26 | 11.26 | -0.62 (-5.22%) | 23,184,000 |
| 3 Feb 2023 | HKD | 11.68 | 12.1 | 11.66 | 11.88 | 11.88 | +0.12 (+1.02%) | 12,386,000 |
| 2 Feb 2023 | HKD | 11.48 | 12 | 11.3 | 11.76 | 11.76 | +0.28 (+2.44%) | 20,865,000 |
| 1 Feb 2023 | HKD | 10.96 | 11.5 | 10.74 | 11.48 | 11.48 | +0.64 (+5.90%) | 20,135,760 |
| 31 Jan 2023 | HKD | 10.9 | 11.52 | 10.6 | 10.84 | 10.84 | +0.14 (+1.31%) | 37,999,168 |
| 30 Jan 2023 | HKD | 10.6 | 11.08 | 10.06 | 10.7 | 10.7 | +0.14 (+1.33%) | 55,802,680 |
| 27 Jan 2023 | HKD | 10.96 | 11.06 | 10.54 | 10.56 | 10.56 | -0.26 (-2.40%) | 3,908,000 |
| 26 Jan 2023 | HKD | 10.88 | 10.9 | 10.34 | 10.82 | 10.82 | +0.16 (+1.50%) | 5,714,400 |
| 20 Jan 2023 | HKD | 10.52 | 10.76 | 10.42 | 10.66 | 10.66 | +0.14 (+1.33%) | 6,610,000 |
| 19 Jan 2023 | HKD | 10.8 | 11.22 | 10.32 | 10.52 | 10.52 | -0.3 (-2.77%) | 13,804,610 |
| 18 Jan 2023 | HKD | 11.52 | 11.54 | 10.72 | 10.82 | 10.82 | -0.56 (-4.92%) | 54,907,000 |
| 17 Jan 2023 | HKD | 13.36 | 13.36 | 11.3 | 11.38 | 11.38 | -2.02 (-15.07%) | 105,123,297 |
| 16 Jan 2023 | HKD | 13.62 | 14.7 | 13.14 | 13.4 | 13.4 | -0.26 (-1.90%) | 45,614,406 |
| 13 Jan 2023 | HKD | 12.64 | 13.68 | 12.26 | 13.66 | 13.66 | +1.06 (+8.41%) | 30,321,000 |
| 12 Jan 2023 | HKD | 12.44 | 13.16 | 12.44 | 12.6 | 12.6 | +0.28 (+2.27%) | 38,747,301 |
| 11 Jan 2023 | HKD | 12.68 | 12.98 | 12.12 | 12.32 | 12.32 | +0.34 (+2.84%) | 59,153,000 |
| 10 Jan 2023 | HKD | 12.66 | 12.66 | 11.5 | 11.98 | 11.98 | -0.72 (-5.67%) | 113,763,695 |
| 9 Jan 2023 | HKD | 12.58 | 13.08 | 11.92 | 12.7 | 12.7 | +0.7 (+5.83%) | 49,784,000 |
| 6 Jan 2023 | HKD | 11.8 | 12.5 | 11.48 | 12 | 12 | +0.34 (+2.92%) | 27,210,240 |
| 5 Jan 2023 | HKD | 11.64 | 12 | 11.5 | 11.66 | 11.66 | -0.1 (-0.85%) | 18,274,061 |
