| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 50.05 | 51.95 | 48.75 | 51.25 | 51.25 | +1.7 (+3.43%) | 486,875 |
| 17 Feb 2023 | HKD | 52.4 | 52.4 | 48.9 | 49.55 | 49.55 | -2.95 (-5.62%) | 512,002 |
| 16 Feb 2023 | HKD | 51.5 | 53.8 | 50.7 | 52.5 | 52.5 | +1 (+1.94%) | 671,500 |
| 15 Feb 2023 | HKD | 53 | 53.3 | 51.45 | 51.5 | 51.5 | -3.5 (-6.36%) | 1,146,051 |
| 14 Feb 2023 | HKD | 53 | 55.8 | 52.75 | 55 | 55 | +2.65 (+5.06%) | 1,663,400 |
| 13 Feb 2023 | HKD | 50.25 | 52.85 | 49.7 | 52.35 | 52.35 | +2.1 (+4.18%) | 810,300 |
| 10 Feb 2023 | HKD | 50.9 | 51.05 | 49.15 | 50.25 | 50.25 | -0.75 (-1.47%) | 613,300 |
| 9 Feb 2023 | HKD | 49.85 | 51.6 | 49.65 | 51 | 51 | +1.6 (+3.24%) | 293,500 |
| 8 Feb 2023 | HKD | 49.6 | 50 | 48.8 | 49.4 | 49.4 | +2.1 (+4.44%) | 412,900 |
| 7 Feb 2023 | HKD | 48.95 | 49.3 | 46.95 | 47.3 | 47.3 | -1.1 (-2.27%) | 999,800 |
| 6 Feb 2023 | HKD | 49.4 | 49.5 | 47.8 | 48.4 | 48.4 | -2.4 (-4.72%) | 531,900 |
| 3 Feb 2023 | HKD | 49.65 | 50.8 | 48.5 | 50.8 | 50.8 | +0.4 (+0.79%) | 295,900 |
| 2 Feb 2023 | HKD | 49.85 | 51.6 | 49.85 | 50.4 | 50.4 | +1.2 (+2.44%) | 430,700 |
| 1 Feb 2023 | HKD | 48.2 | 49.35 | 46.95 | 49.2 | 49.2 | +1.7 (+3.58%) | 508,400 |
| 31 Jan 2023 | HKD | 47.5 | 48.9 | 46.35 | 47.5 | 47.5 | +0.65 (+1.39%) | 458,430 |
| 30 Jan 2023 | HKD | 49.4 | 49.9 | 46.7 | 46.85 | 46.85 | -3.15 (-6.30%) | 633,485 |
| 27 Jan 2023 | HKD | 50.15 | 50.6 | 49.4 | 50 | 50 | +0.5 (+1.01%) | 854,600 |
| 26 Jan 2023 | HKD | 50 | 50 | 48.05 | 49.5 | 49.5 | -1.4 (-2.75%) | 851,200 |
| 20 Jan 2023 | HKD | 50.55 | 51.35 | 49.55 | 50.9 | 50.9 | 0.0 (0.0%) | 564,700 |
| 19 Jan 2023 | HKD | 48.45 | 51.55 | 48.45 | 50.9 | 50.9 | +0.1 (+0.20%) | 589,300 |
| 18 Jan 2023 | HKD | 49.5 | 51.4 | 49.5 | 50.8 | 50.8 | +1.3 (+2.63%) | 609,600 |
| 17 Jan 2023 | HKD | 49.95 | 51.35 | 48.5 | 49.5 | 49.5 | -0.8 (-1.59%) | 688,596 |
| 16 Jan 2023 | HKD | 50 | 52.8 | 50 | 50.3 | 50.3 | +0.55 (+1.11%) | 1,170,200 |
| 13 Jan 2023 | HKD | 48 | 50.2 | 46.45 | 49.75 | 49.75 | +2.25 (+4.74%) | 853,400 |
| 12 Jan 2023 | HKD | 47.75 | 47.75 | 45.75 | 47.5 | 47.5 | -0.7 (-1.45%) | 1,361,900 |
| 11 Jan 2023 | HKD | 47 | 50.5 | 47 | 48.2 | 48.2 | +1.2 (+2.55%) | 1,274,400 |
| 10 Jan 2023 | HKD | 47.05 | 47.6 | 45.75 | 47 | 47 | 0.0 (0.0%) | 922,100 |
| 9 Jan 2023 | HKD | 45.5 | 47.65 | 45.1 | 47 | 47 | +3.5 (+8.05%) | 1,241,300 |
| 6 Jan 2023 | HKD | 45.05 | 46.75 | 40 | 43.5 | 43.5 | +1.3 (+3.08%) | 2,149,700 |
| 5 Jan 2023 | HKD | 41.95 | 43.2 | 41.5 | 42.2 | 42.2 | +0.5 (+1.20%) | 1,626,400 |
