| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 4.36 | 4.4 | 4.29 | 4.3 | 4.3 | -0.07 (-1.60%) | 7,254,832 |
| 20 Feb 2023 | HKD | 4.3 | 4.37 | 4.25 | 4.37 | 4.37 | +0.07 (+1.63%) | 3,219,608 |
| 17 Feb 2023 | HKD | 4.33 | 4.4 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 4,456,899 |
| 16 Feb 2023 | HKD | 4.33 | 4.39 | 4.28 | 4.31 | 4.31 | -0.02 (-0.46%) | 8,154,723 |
| 15 Feb 2023 | HKD | 4.38 | 4.42 | 4.32 | 4.33 | 4.33 | -0.06 (-1.37%) | 4,757,934 |
| 14 Feb 2023 | HKD | 4.47 | 4.47 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 5,069,271 |
| 13 Feb 2023 | HKD | 4.41 | 4.47 | 4.34 | 4.44 | 4.44 | +0.02 (+0.45%) | 4,802,580 |
| 10 Feb 2023 | HKD | 4.55 | 4.57 | 4.41 | 4.42 | 4.42 | -0.13 (-2.86%) | 5,726,894 |
| 9 Feb 2023 | HKD | 4.49 | 4.56 | 4.45 | 4.55 | 4.55 | +0.02 (+0.44%) | 5,848,000 |
| 8 Feb 2023 | HKD | 4.56 | 4.62 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 5,722,766 |
| 7 Feb 2023 | HKD | 4.55 | 4.63 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 6,398,501 |
| 6 Feb 2023 | HKD | 4.71 | 4.72 | 4.53 | 4.55 | 4.55 | -0.2 (-4.21%) | 10,404,124 |
| 3 Feb 2023 | HKD | 4.77 | 4.78 | 4.68 | 4.75 | 4.75 | -0.05 (-1.04%) | 5,774,244 |
| 2 Feb 2023 | HKD | 4.84 | 4.87 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 6,689,562 |
| 1 Feb 2023 | HKD | 4.72 | 4.84 | 4.69 | 4.84 | 4.84 | +0.18 (+3.86%) | 10,262,340 |
| 31 Jan 2023 | HKD | 4.74 | 4.81 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 10,568,356 |
| 30 Jan 2023 | HKD | 4.82 | 4.83 | 4.7 | 4.72 | 4.72 | -0.1 (-2.07%) | 7,489,152 |
| 27 Jan 2023 | HKD | 4.81 | 4.88 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 4,885,592 |
| 26 Jan 2023 | HKD | 4.73 | 4.84 | 4.73 | 4.8 | 4.8 | +0.1 (+2.13%) | 4,702,057 |
| 20 Jan 2023 | HKD | 4.63 | 4.71 | 4.63 | 4.7 | 4.7 | +0.06 (+1.29%) | 4,831,530 |
| 19 Jan 2023 | HKD | 4.64 | 4.66 | 4.59 | 4.64 | 4.64 | -0.01 (-0.22%) | 3,867,023 |
| 18 Jan 2023 | HKD | 4.65 | 4.68 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 8,495,018 |
| 17 Jan 2023 | HKD | 4.72 | 4.72 | 4.58 | 4.63 | 4.63 | -0.09 (-1.91%) | 6,729,827 |
| 16 Jan 2023 | HKD | 4.75 | 4.78 | 4.68 | 4.72 | 4.72 | -0.03 (-0.63%) | 4,086,000 |
| 13 Jan 2023 | HKD | 4.65 | 4.75 | 4.62 | 4.75 | 4.75 | +0.13 (+2.81%) | 8,231,922 |
| 12 Jan 2023 | HKD | 4.63 | 4.7 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 12,110,442 |
| 11 Jan 2023 | HKD | 4.6 | 4.65 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 7,014,756 |
| 10 Jan 2023 | HKD | 4.58 | 4.69 | 4.51 | 4.6 | 4.6 | +0.02 (+0.44%) | 10,674,878 |
| 9 Jan 2023 | HKD | 4.57 | 4.61 | 4.55 | 4.58 | 4.58 | +0.02 (+0.44%) | 6,837,888 |
| 6 Jan 2023 | HKD | 4.6 | 4.65 | 4.53 | 4.56 | 4.56 | -0.07 (-1.51%) | 7,551,141 |
