| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2023 | HKD | 16.16 | 16.56 | 15.72 | 15.82 | 15.82 | -0.46 (-2.83%) | 3,549,032 |
| 24 Feb 2023 | HKD | 16.7 | 16.7 | 16.24 | 16.28 | 16.28 | -0.44 (-2.63%) | 2,026,357 |
| 23 Feb 2023 | HKD | 16.8 | 17.08 | 16.52 | 16.72 | 16.72 | -0.12 (-0.71%) | 2,615,047 |
| 22 Feb 2023 | HKD | 16.78 | 16.92 | 16.52 | 16.84 | 16.84 | +0.04 (+0.24%) | 2,595,584 |
| 21 Feb 2023 | HKD | 16.8 | 17.12 | 16.62 | 16.8 | 16.8 | +0.18 (+1.08%) | 3,442,281 |
| 20 Feb 2023 | HKD | 16.04 | 16.7 | 15.88 | 16.62 | 16.62 | +0.58 (+3.62%) | 3,018,122 |
| 17 Feb 2023 | HKD | 16.06 | 16.34 | 15.82 | 16.04 | 16.04 | +0.04 (+0.25%) | 2,805,800 |
| 16 Feb 2023 | HKD | 15.92 | 16.26 | 15.88 | 16 | 16 | +0.08 (+0.50%) | 2,006,946 |
| 15 Feb 2023 | HKD | 16.2 | 16.2 | 15.86 | 15.92 | 15.92 | -0.22 (-1.36%) | 1,556,404 |
| 14 Feb 2023 | HKD | 16.46 | 16.46 | 16.08 | 16.14 | 16.14 | -0.2 (-1.22%) | 1,819,500 |
| 13 Feb 2023 | HKD | 16 | 16.36 | 15.66 | 16.34 | 16.34 | +0.34 (+2.13%) | 2,019,375 |
| 10 Feb 2023 | HKD | 16.36 | 16.36 | 15.82 | 16 | 16 | -0.14 (-0.87%) | 1,771,021 |
| 9 Feb 2023 | HKD | 16.02 | 16.18 | 15.88 | 16.14 | 16.14 | +0.16 (+1.00%) | 1,392,685 |
| 8 Feb 2023 | HKD | 16.14 | 16.38 | 15.88 | 15.98 | 15.98 | -0.08 (-0.50%) | 1,209,928 |
| 7 Feb 2023 | HKD | 16.24 | 16.38 | 16 | 16.06 | 16.06 | -0.16 (-0.99%) | 2,155,604 |
| 6 Feb 2023 | HKD | 16.42 | 16.42 | 16.06 | 16.22 | 16.22 | -0.42 (-2.52%) | 2,365,328 |
| 3 Feb 2023 | HKD | 16.72 | 16.74 | 16.46 | 16.64 | 16.64 | -0.26 (-1.54%) | 1,756,412 |
| 2 Feb 2023 | HKD | 17.46 | 17.46 | 16.88 | 16.9 | 16.9 | -0.24 (-1.40%) | 2,684,108 |
| 1 Feb 2023 | HKD | 16.78 | 17.14 | 16.6 | 17.14 | 17.14 | +0.56 (+3.38%) | 2,908,959 |
| 31 Jan 2023 | HKD | 16.92 | 17.26 | 16.44 | 16.58 | 16.58 | -0.3 (-1.78%) | 5,645,887 |
| 30 Jan 2023 | HKD | 17.6 | 17.6 | 16.82 | 16.88 | 16.88 | -0.76 (-4.31%) | 3,820,826 |
| 27 Jan 2023 | HKD | 17.56 | 17.64 | 17.36 | 17.64 | 17.64 | +0.14 (+0.80%) | 1,616,897 |
| 26 Jan 2023 | HKD | 17.1 | 17.5 | 16.94 | 17.5 | 17.5 | +0.6 (+3.55%) | 10,344,508 |
| 20 Jan 2023 | HKD | 16.56 | 16.92 | 16.34 | 16.9 | 16.9 | +0.72 (+4.45%) | 19,804,409 |
| 19 Jan 2023 | HKD | 16.04 | 16.36 | 15.78 | 16.18 | 16.18 | +0.14 (+0.87%) | 7,239,579 |
| 18 Jan 2023 | HKD | 16.44 | 16.5 | 15.92 | 16.04 | 16.04 | -0.4 (-2.43%) | 5,848,432 |
| 17 Jan 2023 | HKD | 16.62 | 16.88 | 16.34 | 16.44 | 16.44 | -0.54 (-3.18%) | 3,995,524 |
| 16 Jan 2023 | HKD | 16.3 | 17.28 | 16.3 | 16.98 | 16.98 | +0.72 (+4.43%) | 6,043,000 |
| 13 Jan 2023 | HKD | 15.5 | 16.26 | 15.42 | 16.26 | 16.26 | +0.86 (+5.58%) | 4,282,542 |
| 12 Jan 2023 | HKD | 16.1 | 16.1 | 15.1 | 15.4 | 15.4 | -0.56 (-3.51%) | 9,654,532 |
