| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 30.15 | 31.55 | 30.15 | 30.9 | 30.9 | +0.85 (+2.83%) | 1,622,600 |
| 20 Feb 2023 | HKD | 30 | 30.6 | 29.65 | 30.05 | 30.05 | +0.15 (+0.50%) | 623,100 |
| 17 Feb 2023 | HKD | 30.4 | 30.4 | 29.55 | 29.9 | 29.9 | -0.55 (-1.81%) | 1,234,700 |
| 16 Feb 2023 | HKD | 30 | 30.6 | 29.55 | 30.45 | 30.45 | -0.6 (-1.93%) | 1,497,400 |
| 15 Feb 2023 | HKD | 31.55 | 31.65 | 30.75 | 31.05 | 31.05 | +0.1 (+0.32%) | 1,346,100 |
| 14 Feb 2023 | HKD | 30.8 | 31 | 30.45 | 30.95 | 30.95 | +0.6 (+1.98%) | 1,047,200 |
| 13 Feb 2023 | HKD | 30.35 | 30.85 | 30.15 | 30.35 | 30.35 | +0.15 (+0.50%) | 697,200 |
| 10 Feb 2023 | HKD | 29.85 | 30.25 | 29.2 | 30.2 | 30.2 | -0.9 (-2.89%) | 2,620,400 |
| 9 Feb 2023 | HKD | 31.9 | 31.9 | 31 | 31.1 | 31.1 | -1.45 (-4.45%) | 2,099,400 |
| 8 Feb 2023 | HKD | 33.1 | 33.45 | 32.25 | 32.55 | 32.55 | -0.55 (-1.66%) | 1,205,200 |
| 7 Feb 2023 | HKD | 33.4 | 34 | 33 | 33.1 | 33.1 | +0.75 (+2.32%) | 2,231,600 |
| 6 Feb 2023 | HKD | 32.4 | 32.75 | 32.05 | 32.35 | 32.35 | -0.2 (-0.61%) | 1,276,900 |
| 3 Feb 2023 | HKD | 32.3 | 32.65 | 32.3 | 32.55 | 32.55 | +0.1 (+0.31%) | 693,367 |
| 2 Feb 2023 | HKD | 32.4 | 32.75 | 31.95 | 32.45 | 32.45 | +0.15 (+0.46%) | 961,600 |
| 1 Feb 2023 | HKD | 32.3 | 32.45 | 32 | 32.3 | 32.3 | -0.05 (-0.15%) | 745,223 |
| 31 Jan 2023 | HKD | 32.25 | 32.5 | 32 | 32.35 | 32.35 | -0.4 (-1.22%) | 935,700 |
| 30 Jan 2023 | HKD | 33.3 | 33.4 | 32.45 | 32.75 | 32.75 | -0.2 (-0.61%) | 1,074,600 |
| 27 Jan 2023 | HKD | 34.3 | 34.35 | 32.6 | 32.95 | 32.95 | -1.8 (-5.18%) | 4,099,000 |
| 26 Jan 2023 | HKD | 35.5 | 35.5 | 33 | 34.75 | 34.75 | -1.25 (-3.47%) | 2,646,500 |
| 20 Jan 2023 | HKD | 35.4 | 36.45 | 35.1 | 36 | 36 | +1.65 (+4.80%) | 3,213,900 |
| 19 Jan 2023 | HKD | 33.85 | 34.4 | 33.4 | 34.35 | 34.35 | +0.15 (+0.44%) | 1,012,500 |
| 18 Jan 2023 | HKD | 33.15 | 34.2 | 33.15 | 34.2 | 34.2 | +1.6 (+4.91%) | 993,900 |
| 17 Jan 2023 | HKD | 33.45 | 33.45 | 32.4 | 32.6 | 32.6 | -1.05 (-3.12%) | 1,449,900 |
| 16 Jan 2023 | HKD | 34.1 | 34.55 | 33.3 | 33.65 | 33.65 | -0.05 (-0.15%) | 1,801,600 |
| 13 Jan 2023 | HKD | 33.5 | 33.8 | 33.3 | 33.7 | 33.7 | +0.75 (+2.28%) | 532,400 |
| 12 Jan 2023 | HKD | 33.3 | 33.3 | 32.75 | 32.95 | 32.95 | -0.85 (-2.51%) | 752,200 |
| 11 Jan 2023 | HKD | 33.75 | 34.15 | 33.55 | 33.8 | 33.8 | +0.2 (+0.60%) | 1,442,100 |
| 10 Jan 2023 | HKD | 33.7 | 34 | 33.25 | 33.6 | 33.6 | -0.1 (-0.30%) | 586,391 |
| 9 Jan 2023 | HKD | 34 | 34 | 33.15 | 33.7 | 33.7 | +1.7 (+5.31%) | 2,337,400 |
| 6 Jan 2023 | HKD | 32 | 32.8 | 31.7 | 32 | 32 | +1.25 (+4.07%) | 2,143,500 |
