| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 14.76 | 15.18 | 14.56 | 15.12 | 15.12 | +0.32 (+2.16%) | 4,820,508 |
| 17 Feb 2023 | HKD | 14.9 | 15.02 | 14.8 | 14.8 | 14.8 | -0.24 (-1.60%) | 4,687,105 |
| 16 Feb 2023 | HKD | 15 | 15.4 | 14.98 | 15.04 | 15.04 | +0.12 (+0.80%) | 9,646,599 |
| 15 Feb 2023 | HKD | 15.7 | 15.76 | 14.9 | 14.92 | 14.92 | -0.78 (-4.97%) | 7,921,334 |
| 14 Feb 2023 | HKD | 15.76 | 15.88 | 15.54 | 15.7 | 15.7 | -0.06 (-0.38%) | 4,398,569 |
| 13 Feb 2023 | HKD | 15.74 | 15.9 | 15.42 | 15.76 | 15.76 | 0.0 (0.0%) | 5,226,229 |
| 10 Feb 2023 | HKD | 15.98 | 15.98 | 15.54 | 15.76 | 15.76 | -0.2 (-1.25%) | 5,394,856 |
| 9 Feb 2023 | HKD | 15.54 | 16.04 | 15.52 | 15.96 | 15.96 | +0.18 (+1.14%) | 4,872,413 |
| 8 Feb 2023 | HKD | 15.88 | 16.16 | 15.62 | 15.78 | 15.78 | -0.14 (-0.88%) | 5,467,859 |
| 7 Feb 2023 | HKD | 16.2 | 16.36 | 15.88 | 15.92 | 15.92 | -0.24 (-1.49%) | 4,649,490 |
| 6 Feb 2023 | HKD | 16.72 | 16.72 | 15.8 | 16.16 | 16.16 | -0.62 (-3.69%) | 8,474,400 |
| 3 Feb 2023 | HKD | 17.42 | 17.46 | 16.66 | 16.78 | 16.78 | -0.64 (-3.67%) | 10,415,110 |
| 2 Feb 2023 | HKD | 17.86 | 17.98 | 17.42 | 17.42 | 17.42 | -0.42 (-2.35%) | 7,168,612 |
| 1 Feb 2023 | HKD | 17.36 | 18 | 17.3 | 17.84 | 17.84 | +0.52 (+3.00%) | 11,154,560 |
| 31 Jan 2023 | HKD | 17.34 | 18.02 | 17.1 | 17.32 | 17.32 | +0.18 (+1.05%) | 12,159,640 |
| 30 Jan 2023 | HKD | 17.48 | 17.62 | 17.08 | 17.14 | 17.14 | -0.28 (-1.61%) | 11,810,360 |
| 27 Jan 2023 | HKD | 17.42 | 17.74 | 17.12 | 17.42 | 17.42 | 0.0 (0.0%) | 5,506,649 |
| 26 Jan 2023 | HKD | 16.6 | 17.5 | 16.28 | 17.42 | 17.42 | +1.14 (+7.00%) | 8,685,281 |
| 20 Jan 2023 | HKD | 15.94 | 16.38 | 15.9 | 16.28 | 16.28 | +0.34 (+2.13%) | 3,215,440 |
| 19 Jan 2023 | HKD | 16.36 | 16.42 | 15.86 | 15.94 | 15.94 | -0.42 (-2.57%) | 3,843,229 |
| 18 Jan 2023 | HKD | 16.2 | 16.52 | 15.9 | 16.36 | 16.36 | +0.18 (+1.11%) | 8,097,396 |
| 17 Jan 2023 | HKD | 16.52 | 16.68 | 16.1 | 16.18 | 16.18 | -0.5 (-3.00%) | 4,358,734 |
| 16 Jan 2023 | HKD | 16.54 | 17.04 | 16.46 | 16.68 | 16.68 | +0.14 (+0.85%) | 7,634,134 |
| 13 Jan 2023 | HKD | 16.56 | 16.62 | 16.26 | 16.54 | 16.54 | +0.32 (+1.97%) | 5,772,480 |
| 12 Jan 2023 | HKD | 16.54 | 16.7 | 16.12 | 16.22 | 16.22 | -0.34 (-2.05%) | 6,644,114 |
| 11 Jan 2023 | HKD | 16.66 | 16.98 | 16.38 | 16.56 | 16.56 | +0.04 (+0.24%) | 8,621,605 |
| 10 Jan 2023 | HKD | 16.76 | 16.9 | 16.44 | 16.52 | 16.52 | -0.28 (-1.67%) | 5,837,560 |
| 9 Jan 2023 | HKD | 16.28 | 17 | 16.28 | 16.8 | 16.8 | +0.52 (+3.19%) | 8,927,938 |
| 6 Jan 2023 | HKD | 16.92 | 16.92 | 16.22 | 16.28 | 16.28 | -0.44 (-2.63%) | 6,670,883 |
| 5 Jan 2023 | HKD | 16.62 | 16.94 | 16.22 | 16.72 | 16.72 | +0.58 (+3.59%) | 18,380,641 |
