| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2023 | HKD | 78.3 | 81.5 | 76.3 | 80.25 | 80.25 | +2.2 (+2.82%) | 24,602,420 |
| 28 Feb 2023 | HKD | 78.3 | 78.8 | 75.65 | 78.05 | 78.05 | -0.95 (-1.20%) | 17,739,010 |
| 27 Feb 2023 | HKD | 79 | 79.65 | 77.55 | 79 | 79 | +0.75 (+0.96%) | 16,369,390 |
| 24 Feb 2023 | HKD | 78.65 | 81 | 75.05 | 78.25 | 78.25 | +3.3 (+4.40%) | 48,096,480 |
| 23 Feb 2023 | HKD | 92.35 | 94.45 | 74.6 | 74.95 | 74.95 | -17.55 (-18.97%) | 37,259,398 |
| 22 Feb 2023 | HKD | 96.75 | 97.5 | 91.7 | 92.5 | 92.5 | -6.9 (-6.94%) | 6,850,864 |
| 21 Feb 2023 | HKD | 99.7 | 101.7 | 97.9 | 99.4 | 99.4 | -2.3 (-2.26%) | 3,770,460 |
| 20 Feb 2023 | HKD | 100.6 | 102.2 | 99.6 | 101.7 | 101.7 | +0.9 (+0.89%) | 3,465,467 |
| 17 Feb 2023 | HKD | 103 | 104.2 | 100.1 | 100.8 | 100.8 | -2.3 (-2.23%) | 3,234,500 |
| 16 Feb 2023 | HKD | 103.6 | 105.4 | 102 | 103.1 | 103.1 | +1.8 (+1.78%) | 3,011,490 |
| 15 Feb 2023 | HKD | 106 | 106 | 100.9 | 101.3 | 101.3 | -5.9 (-5.50%) | 4,020,832 |
| 14 Feb 2023 | HKD | 104.7 | 107.9 | 103.9 | 107.2 | 107.2 | +2.5 (+2.39%) | 3,347,881 |
| 13 Feb 2023 | HKD | 102.7 | 104.9 | 101.8 | 104.7 | 104.7 | +1 (+0.96%) | 4,434,277 |
| 10 Feb 2023 | HKD | 104 | 106.4 | 103.1 | 103.7 | 103.7 | -0.9 (-0.86%) | 3,028,996 |
| 9 Feb 2023 | HKD | 103.2 | 105 | 102.8 | 104.6 | 104.6 | +0.7 (+0.67%) | 2,800,871 |
| 8 Feb 2023 | HKD | 103.3 | 106.1 | 102 | 103.9 | 103.9 | +0.3 (+0.29%) | 3,968,399 |
| 7 Feb 2023 | HKD | 105.2 | 106.1 | 103.3 | 103.6 | 103.6 | -1.6 (-1.52%) | 4,475,111 |
| 6 Feb 2023 | HKD | 108.6 | 108.6 | 104.3 | 105.2 | 105.2 | -4.2 (-3.84%) | 4,048,015 |
| 3 Feb 2023 | HKD | 106.9 | 110.5 | 106.3 | 109.4 | 109.4 | +2.5 (+2.34%) | 8,186,332 |
| 2 Feb 2023 | HKD | 106.9 | 109.9 | 105.9 | 106.9 | 106.9 | +0.7 (+0.66%) | 5,376,648 |
| 1 Feb 2023 | HKD | 103.3 | 106.5 | 101 | 106.2 | 106.2 | +5.6 (+5.57%) | 6,519,626 |
| 31 Jan 2023 | HKD | 98.9 | 101.6 | 98 | 100.6 | 100.6 | +1.7 (+1.72%) | 6,117,369 |
| 30 Jan 2023 | HKD | 100 | 101 | 98.1 | 98.9 | 98.9 | -0.3 (-0.30%) | 6,011,303 |
| 27 Jan 2023 | HKD | 96.15 | 99.9 | 94.6 | 99.2 | 99.2 | +3.05 (+3.17%) | 4,951,675 |
| 26 Jan 2023 | HKD | 97.9 | 98.1 | 94.9 | 96.15 | 96.15 | -0.1 (-0.10%) | 7,100,857 |
| 20 Jan 2023 | HKD | 98.05 | 98.7 | 95 | 96.25 | 96.25 | -2.45 (-2.48%) | 3,988,073 |
| 19 Jan 2023 | HKD | 104 | 104 | 98 | 98.7 | 98.7 | -5.6 (-5.37%) | 6,697,299 |
| 18 Jan 2023 | HKD | 99.8 | 105.4 | 99 | 104.3 | 104.3 | +4.95 (+4.98%) | 6,413,287 |
| 17 Jan 2023 | HKD | 103.3 | 103.3 | 98.8 | 99.35 | 99.35 | -4.25 (-4.10%) | 5,301,175 |
| 16 Jan 2023 | HKD | 99.55 | 103.7 | 98.9 | 103.6 | 103.6 | +6.05 (+6.20%) | 7,401,103 |
