| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2023 | HKD | 15.44 | 15.86 | 15.04 | 15.3 | 15.3 | -0.14 (-0.91%) | 21,693,464 |
| 6 Mar 2023 | HKD | 15.82 | 16.3 | 15.34 | 15.44 | 15.44 | -0.88 (-5.39%) | 28,947,629 |
| 3 Mar 2023 | HKD | 16.7 | 16.76 | 16.06 | 16.32 | 16.32 | -0.1 (-0.61%) | 8,725,581 |
| 2 Mar 2023 | HKD | 15.7 | 16.58 | 15.7 | 16.42 | 16.42 | +0.24 (+1.48%) | 16,983,930 |
| 1 Mar 2023 | HKD | 14.66 | 16.32 | 14.64 | 16.18 | 16.18 | +1.56 (+10.67%) | 25,817,718 |
| 28 Feb 2023 | HKD | 15.28 | 15.56 | 14.62 | 14.62 | 14.62 | -0.44 (-2.92%) | 28,638,070 |
| 27 Feb 2023 | HKD | 15.58 | 15.78 | 14.6 | 15.06 | 15.06 | -0.72 (-4.56%) | 22,964,389 |
| 24 Feb 2023 | HKD | 15.78 | 16.36 | 15.5 | 15.78 | 15.78 | 0.0 (0.0%) | 16,710,923 |
| 23 Feb 2023 | HKD | 15.12 | 16 | 14.3 | 15.78 | 15.78 | +0.48 (+3.14%) | 18,844,295 |
| 22 Feb 2023 | HKD | 15.18 | 15.46 | 14.72 | 15.3 | 15.3 | -0.14 (-0.91%) | 18,451,903 |
| 21 Feb 2023 | HKD | 16.02 | 16.26 | 15.32 | 15.44 | 15.44 | -0.58 (-3.62%) | 11,530,967 |
| 20 Feb 2023 | HKD | 16.06 | 16.14 | 15.5 | 16.02 | 16.02 | +0.08 (+0.50%) | 8,094,825 |
| 17 Feb 2023 | HKD | 16.86 | 16.92 | 15.8 | 15.94 | 15.94 | -0.9 (-5.34%) | 12,070,226 |
| 16 Feb 2023 | HKD | 16.78 | 17.36 | 16.58 | 16.84 | 16.84 | +0.16 (+0.96%) | 10,792,211 |
| 15 Feb 2023 | HKD | 16.74 | 16.82 | 16.24 | 16.68 | 16.68 | +0.2 (+1.21%) | 11,176,529 |
| 14 Feb 2023 | HKD | 16.82 | 16.94 | 16.34 | 16.48 | 16.48 | -0.2 (-1.20%) | 10,865,314 |
| 13 Feb 2023 | HKD | 16.98 | 17.12 | 16.18 | 16.68 | 16.68 | -0.32 (-1.88%) | 18,280,701 |
| 10 Feb 2023 | HKD | 18.5 | 18.6 | 16.88 | 17 | 17 | -1.52 (-8.21%) | 15,420,946 |
| 9 Feb 2023 | HKD | 17.66 | 18.58 | 17.34 | 18.52 | 18.52 | +0.76 (+4.28%) | 13,025,771 |
| 8 Feb 2023 | HKD | 18.2 | 18.66 | 17.72 | 17.76 | 17.76 | -0.4 (-2.20%) | 8,098,313 |
| 7 Feb 2023 | HKD | 18.2 | 18.42 | 17.94 | 18.16 | 18.16 | -0.04 (-0.22%) | 8,263,633 |
| 6 Feb 2023 | HKD | 18.68 | 18.78 | 18.04 | 18.2 | 18.2 | -0.5 (-2.67%) | 13,950,237 |
| 3 Feb 2023 | HKD | 17.94 | 18.88 | 17.9 | 18.7 | 18.7 | +0.52 (+2.86%) | 14,375,730 |
| 2 Feb 2023 | HKD | 18.2 | 18.8 | 17.86 | 18.18 | 18.18 | +0.38 (+2.13%) | 16,698,840 |
| 1 Feb 2023 | HKD | 17.12 | 17.9 | 16.96 | 17.8 | 17.8 | +0.72 (+4.22%) | 10,785,880 |
| 31 Jan 2023 | HKD | 17.32 | 17.38 | 16.72 | 17.08 | 17.08 | -0.14 (-0.81%) | 15,705,780 |
| 30 Jan 2023 | HKD | 18.3 | 18.5 | 17.06 | 17.22 | 17.22 | -1.32 (-7.12%) | 23,381,529 |
| 27 Jan 2023 | HKD | 18.08 | 18.8 | 18.08 | 18.54 | 18.54 | +0.48 (+2.66%) | 8,262,893 |
| 26 Jan 2023 | HKD | 17.98 | 18.28 | 17.74 | 18.06 | 18.06 | +0.4 (+2.27%) | 8,796,488 |
| 20 Jan 2023 | HKD | 17.76 | 17.9 | 17.26 | 17.66 | 17.66 | +0.44 (+2.56%) | 7,846,021 |
