| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 66.6 | 67.1 | 66.15 | 66.75 | 66.75 | +0.5 (+0.75%) | 476,705 |
| 17 Feb 2023 | HKD | 66.8 | 67.75 | 66.1 | 66.25 | 66.25 | -0.45 (-0.67%) | 730,386 |
| 16 Feb 2023 | HKD | 66.65 | 67.9 | 66.45 | 66.7 | 66.7 | -0.15 (-0.22%) | 702,542 |
| 15 Feb 2023 | HKD | 67.75 | 67.9 | 66.3 | 66.85 | 66.85 | -0.25 (-0.37%) | 1,142,967 |
| 14 Feb 2023 | HKD | 67 | 68.3 | 66.3 | 67.1 | 67.1 | +0.1 (+0.15%) | 358,811 |
| 13 Feb 2023 | HKD | 66.9 | 68 | 65.3 | 67 | 67 | -0.35 (-0.52%) | 739,800 |
| 10 Feb 2023 | HKD | 69.25 | 69.25 | 67.05 | 67.35 | 67.35 | -1.9 (-2.74%) | 404,800 |
| 9 Feb 2023 | HKD | 67.6 | 69.45 | 67.05 | 69.25 | 69.25 | +1.65 (+2.44%) | 814,580 |
| 8 Feb 2023 | HKD | 66.8 | 68.35 | 66.8 | 67.6 | 67.6 | +0.8 (+1.20%) | 692,300 |
| 7 Feb 2023 | HKD | 69 | 69.6 | 66.8 | 66.8 | 66.8 | -2.95 (-4.23%) | 383,042 |
| 6 Feb 2023 | HKD | 69.55 | 70.55 | 68.55 | 69.75 | 69.75 | +0.2 (+0.29%) | 1,326,559 |
| 3 Feb 2023 | HKD | 71.2 | 72 | 67.8 | 69.55 | 69.55 | -1.6 (-2.25%) | 1,818,461 |
| 2 Feb 2023 | HKD | 66.9 | 71.8 | 66.7 | 71.15 | 71.15 | +5 (+7.56%) | 3,420,987 |
| 1 Feb 2023 | HKD | 64.6 | 66.5 | 64.6 | 66.15 | 66.15 | +1.6 (+2.48%) | 957,047 |
| 31 Jan 2023 | HKD | 66.3 | 66.85 | 64.2 | 64.55 | 64.55 | -1.25 (-1.90%) | 603,001 |
| 30 Jan 2023 | HKD | 65.9 | 66.95 | 65.05 | 65.8 | 65.8 | -0.35 (-0.53%) | 667,463 |
| 27 Jan 2023 | HKD | 68.5 | 68.5 | 65.4 | 66.15 | 66.15 | -1.85 (-2.72%) | 631,189 |
| 26 Jan 2023 | HKD | 66.95 | 68 | 66.05 | 68 | 68 | +3.75 (+5.84%) | 1,385,557 |
| 20 Jan 2023 | HKD | 64.65 | 64.65 | 63.2 | 64.25 | 64.25 | 0.0 (0.0%) | 275,261 |
| 19 Jan 2023 | HKD | 62.6 | 64.65 | 62.1 | 64.25 | 64.25 | +1.4 (+2.23%) | 683,676 |
| 18 Jan 2023 | HKD | 63.2 | 63.75 | 62.2 | 62.85 | 62.85 | -0.4 (-0.63%) | 430,078 |
| 17 Jan 2023 | HKD | 63.9 | 64.1 | 62.7 | 63.25 | 63.25 | -0.65 (-1.02%) | 529,880 |
| 16 Jan 2023 | HKD | 64.95 | 65.05 | 63.3 | 63.9 | 63.9 | -0.7 (-1.08%) | 652,000 |
| 13 Jan 2023 | HKD | 59 | 65.4 | 59 | 64.6 | 64.6 | +5.35 (+9.03%) | 2,542,540 |
| 12 Jan 2023 | HKD | 59.5 | 59.5 | 57.9 | 59.25 | 59.25 | +0.55 (+0.94%) | 520,656 |
| 11 Jan 2023 | HKD | 59.5 | 60.25 | 58.3 | 58.7 | 58.7 | -0.45 (-0.76%) | 790,150 |
| 10 Jan 2023 | HKD | 57.8 | 59.15 | 56.5 | 59.15 | 59.15 | +1.7 (+2.96%) | 780,021 |
| 9 Jan 2023 | HKD | 56.4 | 57.45 | 56.4 | 57.45 | 57.45 | +1.05 (+1.86%) | 601,123 |
| 6 Jan 2023 | HKD | 55.7 | 56.45 | 55.4 | 56.4 | 56.4 | +0.95 (+1.71%) | 756,650 |
| 5 Jan 2023 | HKD | 56.8 | 56.8 | 54.6 | 55.45 | 55.45 | -0.6 (-1.07%) | 679,900 |
