| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2023 | HKD | 4.53 | 4.6 | 4.46 | 4.49 | 4.49 | -0.09 (-1.97%) | 19,898,426 |
| 9 Feb 2023 | HKD | 4.53 | 4.62 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 22,337,160 |
| 8 Feb 2023 | HKD | 4.54 | 4.64 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 20,472,109 |
| 7 Feb 2023 | HKD | 4.52 | 4.63 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 28,285,160 |
| 6 Feb 2023 | HKD | 4.6 | 4.6 | 4.48 | 4.52 | 4.52 | -0.15 (-3.21%) | 42,623,090 |
| 3 Feb 2023 | HKD | 4.75 | 4.8 | 4.65 | 4.67 | 4.67 | -0.09 (-1.89%) | 26,586,619 |
| 2 Feb 2023 | HKD | 4.6 | 4.87 | 4.58 | 4.76 | 4.76 | +0.16 (+3.48%) | 70,261,195 |
| 1 Feb 2023 | HKD | 4.54 | 4.66 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 39,254,930 |
| 31 Jan 2023 | HKD | 4.83 | 4.86 | 4.54 | 4.55 | 4.55 | -0.24 (-5.01%) | 66,427,195 |
| 30 Jan 2023 | HKD | 4.9 | 4.93 | 4.78 | 4.79 | 4.79 | -0.12 (-2.44%) | 42,738,281 |
| 27 Jan 2023 | HKD | 4.88 | 4.97 | 4.83 | 4.91 | 4.91 | +0.03 (+0.61%) | 19,416,760 |
| 26 Jan 2023 | HKD | 4.91 | 4.93 | 4.79 | 4.88 | 4.88 | +0.04 (+0.83%) | 23,625,600 |
| 20 Jan 2023 | HKD | 4.8 | 4.84 | 4.7 | 4.84 | 4.84 | +0.1 (+2.11%) | 22,170,250 |
| 19 Jan 2023 | HKD | 4.73 | 4.85 | 4.69 | 4.74 | 4.74 | -0.04 (-0.84%) | 20,739,500 |
| 18 Jan 2023 | HKD | 4.68 | 4.8 | 4.68 | 4.78 | 4.78 | +0.06 (+1.27%) | 29,470,211 |
| 17 Jan 2023 | HKD | 4.81 | 4.85 | 4.68 | 4.72 | 4.72 | -0.13 (-2.68%) | 37,923,848 |
| 16 Jan 2023 | HKD | 4.99 | 4.99 | 4.82 | 4.85 | 4.85 | -0.14 (-2.81%) | 51,641,848 |
| 13 Jan 2023 | HKD | 4.82 | 5 | 4.81 | 4.99 | 4.99 | +0.18 (+3.74%) | 50,477,602 |
| 12 Jan 2023 | HKD | 4.75 | 4.91 | 4.75 | 4.81 | 4.81 | -0.02 (-0.41%) | 36,104,434 |
| 11 Jan 2023 | HKD | 4.79 | 4.93 | 4.78 | 4.83 | 4.83 | +0.06 (+1.26%) | 43,651,887 |
| 10 Jan 2023 | HKD | 4.75 | 4.82 | 4.75 | 4.77 | 4.77 | +0.02 (+0.42%) | 25,260,340 |
| 9 Jan 2023 | HKD | 4.74 | 4.81 | 4.71 | 4.75 | 4.75 | +0.11 (+2.37%) | 44,579,621 |
| 6 Jan 2023 | HKD | 4.81 | 4.82 | 4.63 | 4.64 | 4.64 | -0.16 (-3.33%) | 40,616,391 |
| 5 Jan 2023 | HKD | 4.75 | 4.86 | 4.68 | 4.8 | 4.8 | +0.11 (+2.35%) | 50,655,219 |
| 4 Jan 2023 | HKD | 4.65 | 4.7 | 4.62 | 4.69 | 4.69 | +0.06 (+1.30%) | 36,768,980 |
| 3 Jan 2023 | HKD | 4.61 | 4.68 | 4.44 | 4.63 | 4.63 | +0.06 (+1.31%) | 32,883,621 |
| 30 Dec 2022 | HKD | 4.83 | 4.93 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 96,012,156 |
| 29 Dec 2022 | HKD | 4.46 | 4.62 | 4.46 | 4.6 | 4.6 | +0.07 (+1.55%) | 37,845,641 |
| 28 Dec 2022 | HKD | 4.46 | 4.58 | 4.46 | 4.53 | 4.53 | +0.11 (+2.49%) | 35,726,191 |
| 23 Dec 2022 | HKD | 4.39 | 4.47 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 14,745,680 |
