| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | HKD | 20.02 | 20.22 | 19.94 | 20.08 | 20.08 | -0.16 (-0.79%) | 251,802,094 |
| 24 Feb 2023 | HKD | 20.32 | 20.36 | 20.12 | 20.24 | 20.24 | -0.24 (-1.17%) | 347,656,906 |
| 23 Feb 2023 | HKD | 20.52 | 20.74 | 20.46 | 20.48 | 20.48 | -0.06 (-0.29%) | 209,489,203 |
| 22 Feb 2023 | HKD | 20.6 | 20.76 | 20.48 | 20.54 | 20.54 | -0.14 (-0.68%) | 213,586,000 |
| 21 Feb 2023 | HKD | 21 | 21.1 | 20.62 | 20.68 | 20.68 | -0.32 (-1.52%) | 145,615,016 |
| 20 Feb 2023 | HKD | 20.8 | 21.1 | 20.72 | 21 | 21 | +0.12 (+0.57%) | 653,519,000 |
| 17 Feb 2023 | HKD | 21.12 | 21.2 | 20.84 | 20.88 | 20.88 | -0.26 (-1.23%) | 173,965,406 |
| 16 Feb 2023 | HKD | 21.06 | 21.44 | 21.02 | 21.14 | 21.14 | +0.2 (+0.96%) | 364,618,594 |
| 15 Feb 2023 | HKD | 21.2 | 21.24 | 20.84 | 20.94 | 20.94 | -0.3 (-1.41%) | 354,149,781 |
| 14 Feb 2023 | HKD | 21.4 | 21.4 | 21.2 | 21.24 | 21.24 | -0.1 (-0.47%) | 378,970,094 |
| 13 Feb 2023 | HKD | 21.02 | 21.38 | 20.94 | 21.34 | 21.34 | +0.04 (+0.19%) | 317,660,812 |
| 10 Feb 2023 | HKD | 21.7 | 21.72 | 21.28 | 21.3 | 21.3 | -0.46 (-2.11%) | 227,810,797 |
| 9 Feb 2023 | HKD | 21.28 | 21.78 | 21.28 | 21.76 | 21.76 | +0.34 (+1.59%) | 204,724,797 |
| 8 Feb 2023 | HKD | 21.42 | 21.58 | 21.3 | 21.42 | 21.42 | 0.0 (0.0%) | 165,030,406 |
| 7 Feb 2023 | HKD | 21.44 | 21.64 | 21.4 | 21.42 | 21.42 | +0.06 (+0.28%) | 149,808,406 |
| 6 Feb 2023 | HKD | 21.48 | 21.48 | 21.22 | 21.36 | 21.36 | -0.42 (-1.93%) | 315,579,594 |
| 3 Feb 2023 | HKD | 21.94 | 21.96 | 21.58 | 21.78 | 21.78 | -0.3 (-1.36%) | 180,283,016 |
| 2 Feb 2023 | HKD | 22.4 | 22.46 | 22.06 | 22.08 | 22.08 | -0.1 (-0.45%) | 391,605,188 |
| 1 Feb 2023 | HKD | 22.08 | 22.22 | 21.84 | 22.18 | 22.18 | +0.18 (+0.82%) | 479,666,812 |
| 31 Jan 2023 | HKD | 22.3 | 22.42 | 21.76 | 22 | 22 | -0.22 (-0.99%) | 503,572,812 |
| 30 Jan 2023 | HKD | 22.74 | 22.8 | 22.14 | 22.22 | 22.22 | -0.56 (-2.46%) | 184,341,500 |
| 27 Jan 2023 | HKD | 22.74 | 22.82 | 22.64 | 22.78 | 22.78 | +0.06 (+0.26%) | 272,920,594 |
| 26 Jan 2023 | HKD | 22.54 | 22.72 | 22.48 | 22.72 | 22.72 | +0.54 (+2.43%) | 229,743,812 |
| 20 Jan 2023 | HKD | 21.94 | 22.2 | 21.88 | 22.18 | 22.18 | +0.4 (+1.84%) | 142,972,797 |
| 19 Jan 2023 | HKD | 21.62 | 21.9 | 21.52 | 21.78 | 21.78 | -0.04 (-0.18%) | 322,888,812 |
| 18 Jan 2023 | HKD | 21.68 | 21.82 | 21.56 | 21.82 | 21.82 | +0.12 (+0.55%) | 289,978,500 |
| 17 Jan 2023 | HKD | 21.82 | 21.92 | 21.56 | 21.7 | 21.7 | -0.14 (-0.64%) | 344,850,875 |
| 16 Jan 2023 | HKD | 21.96 | 22.08 | 21.72 | 21.84 | 21.84 | -0.02 (-0.09%) | 84,303,281 |
| 13 Jan 2023 | HKD | 21.74 | 21.92 | 21.6 | 21.86 | 21.86 | +0.22 (+1.02%) | 412,522,500 |
| 12 Jan 2023 | HKD | 21.72 | 21.84 | 21.36 | 21.64 | 21.64 | +0.06 (+0.28%) | 371,843,906 |
