| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2023 | HKD | 20.35 | 21.1 | 19.22 | 20.85 | 20.85 | +1.53 (+7.92%) | 1,365,159 |
| 28 Feb 2023 | HKD | 19.94 | 19.94 | 19.28 | 19.32 | 19.32 | -0.52 (-2.62%) | 623,000 |
| 27 Feb 2023 | HKD | 19.6 | 20.4 | 19.4 | 19.84 | 19.84 | +0.04 (+0.20%) | 1,306,641 |
| 24 Feb 2023 | HKD | 20.5 | 20.75 | 19.76 | 19.8 | 19.8 | -0.8 (-3.88%) | 445,000 |
| 23 Feb 2023 | HKD | 19.84 | 20.95 | 19.84 | 20.6 | 20.6 | +0.3 (+1.48%) | 837,000 |
| 22 Feb 2023 | HKD | 20.5 | 20.7 | 19.8 | 20.3 | 20.3 | -0.2 (-0.98%) | 597,000 |
| 21 Feb 2023 | HKD | 20.95 | 21.35 | 20.45 | 20.5 | 20.5 | -0.5 (-2.38%) | 886,000 |
| 20 Feb 2023 | HKD | 20.55 | 21.25 | 20.15 | 21 | 21 | +0.45 (+2.19%) | 436,000 |
| 17 Feb 2023 | HKD | 21.4 | 21.4 | 20.3 | 20.55 | 20.55 | -0.35 (-1.67%) | 756,107 |
| 16 Feb 2023 | HKD | 21.35 | 21.6 | 20.8 | 20.9 | 20.9 | +0.15 (+0.72%) | 957,000 |
| 15 Feb 2023 | HKD | 21.15 | 21.2 | 20.6 | 20.75 | 20.75 | -0.75 (-3.49%) | 804,597 |
| 14 Feb 2023 | HKD | 21.6 | 21.8 | 21.2 | 21.5 | 21.5 | -0.45 (-2.05%) | 766,000 |
| 13 Feb 2023 | HKD | 21.6 | 21.95 | 20.85 | 21.95 | 21.95 | +0.25 (+1.15%) | 1,096,482 |
| 10 Feb 2023 | HKD | 22.5 | 22.6 | 21.5 | 21.7 | 21.7 | -0.8 (-3.56%) | 1,685,644 |
| 9 Feb 2023 | HKD | 21.9 | 22.6 | 21.8 | 22.5 | 22.5 | +0.3 (+1.35%) | 1,060,949 |
| 8 Feb 2023 | HKD | 22.8 | 22.95 | 21.9 | 22.2 | 22.2 | 0.0 (0.0%) | 1,188,487 |
| 7 Feb 2023 | HKD | 21 | 22.65 | 21 | 22.2 | 22.2 | +1.45 (+6.99%) | 2,816,146 |
| 6 Feb 2023 | HKD | 21.4 | 21.4 | 20.45 | 20.75 | 20.75 | -0.95 (-4.38%) | 2,574,967 |
| 3 Feb 2023 | HKD | 22 | 22.35 | 21.55 | 21.7 | 21.7 | +0.2 (+0.93%) | 1,578,007 |
| 2 Feb 2023 | HKD | 22.75 | 23.1 | 21.3 | 21.5 | 21.5 | -1.15 (-5.08%) | 3,712,727 |
| 1 Feb 2023 | HKD | 23.6 | 23.6 | 22.4 | 22.65 | 22.65 | -0.95 (-4.03%) | 2,620,184 |
| 31 Jan 2023 | HKD | 24.6 | 24.65 | 23.1 | 23.6 | 23.6 | -0.4 (-1.67%) | 2,457,546 |
| 30 Jan 2023 | HKD | 25.4 | 25.4 | 23.65 | 24 | 24 | -1.35 (-5.33%) | 3,163,510 |
| 27 Jan 2023 | HKD | 26 | 26.25 | 24.9 | 25.35 | 25.35 | -0.65 (-2.50%) | 2,702,000 |
| 26 Jan 2023 | HKD | 24.2 | 26 | 24.1 | 26 | 26 | +1.9 (+7.88%) | 3,378,789 |
| 20 Jan 2023 | HKD | 23.5 | 24.3 | 22.75 | 24.1 | 24.1 | +0.95 (+4.10%) | 3,285,191 |
| 19 Jan 2023 | HKD | 22.6 | 23.4 | 22.25 | 23.15 | 23.15 | +0.5 (+2.21%) | 2,397,744 |
| 18 Jan 2023 | HKD | 23 | 23.35 | 22.5 | 22.65 | 22.65 | -0.1 (-0.44%) | 1,248,381 |
| 17 Jan 2023 | HKD | 23.4 | 23.4 | 22.25 | 22.75 | 22.75 | -0.55 (-2.36%) | 1,058,000 |
| 16 Jan 2023 | HKD | 23 | 23.5 | 22.8 | 23.3 | 23.3 | -0.2 (-0.85%) | 1,812,000 |
