| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 16.16 | 16.3 | 15.54 | 15.74 | 15.74 | -0.42 (-2.60%) | 1,981,099 |
| 20 Feb 2023 | HKD | 16.02 | 16.24 | 15.68 | 16.16 | 16.16 | +0.26 (+1.64%) | 1,898,223 |
| 17 Feb 2023 | HKD | 16.42 | 16.42 | 15.82 | 15.9 | 15.9 | -0.38 (-2.33%) | 2,117,500 |
| 16 Feb 2023 | HKD | 16.12 | 16.68 | 16.12 | 16.28 | 16.28 | +0.16 (+0.99%) | 1,558,100 |
| 15 Feb 2023 | HKD | 16.36 | 16.48 | 15.94 | 16.12 | 16.12 | -0.24 (-1.47%) | 2,555,065 |
| 14 Feb 2023 | HKD | 16.54 | 16.7 | 16.32 | 16.36 | 16.36 | -0.06 (-0.37%) | 2,380,615 |
| 13 Feb 2023 | HKD | 16.04 | 16.44 | 15.96 | 16.42 | 16.42 | +0.32 (+1.99%) | 2,795,457 |
| 10 Feb 2023 | HKD | 16.48 | 16.48 | 15.82 | 16.1 | 16.1 | -0.32 (-1.95%) | 2,316,000 |
| 9 Feb 2023 | HKD | 15.9 | 16.42 | 15.86 | 16.42 | 16.42 | +0.36 (+2.24%) | 2,815,440 |
| 8 Feb 2023 | HKD | 16.24 | 16.54 | 15.88 | 16.06 | 16.06 | -0.18 (-1.11%) | 5,424,304 |
| 7 Feb 2023 | HKD | 16 | 16.48 | 15.94 | 16.24 | 16.24 | +0.22 (+1.37%) | 4,049,872 |
| 6 Feb 2023 | HKD | 16.4 | 16.48 | 15.74 | 16.02 | 16.02 | -0.38 (-2.32%) | 3,942,616 |
| 3 Feb 2023 | HKD | 16.32 | 16.54 | 16.16 | 16.4 | 16.4 | +0.04 (+0.24%) | 3,288,526 |
| 2 Feb 2023 | HKD | 16.54 | 16.9 | 16.32 | 16.36 | 16.36 | -0.2 (-1.21%) | 2,894,784 |
| 1 Feb 2023 | HKD | 16.28 | 16.66 | 16.12 | 16.56 | 16.56 | +0.28 (+1.72%) | 3,889,413 |
| 31 Jan 2023 | HKD | 16.58 | 16.94 | 16.1 | 16.28 | 16.28 | -0.02 (-0.12%) | 6,840,221 |
| 30 Jan 2023 | HKD | 17.54 | 17.54 | 16.2 | 16.3 | 16.3 | -0.9 (-5.23%) | 5,724,514 |
| 27 Jan 2023 | HKD | 16.96 | 17.32 | 16.8 | 17.2 | 17.2 | +0.34 (+2.02%) | 6,524,829 |
| 26 Jan 2023 | HKD | 16.84 | 17.04 | 16.64 | 16.86 | 16.86 | -0.02 (-0.12%) | 3,196,629 |
| 20 Jan 2023 | HKD | 16.66 | 16.96 | 16.56 | 16.88 | 16.88 | +0.12 (+0.72%) | 1,801,330 |
| 19 Jan 2023 | HKD | 16.54 | 17 | 16.54 | 16.76 | 16.76 | -0.1 (-0.59%) | 1,648,760 |
| 18 Jan 2023 | HKD | 16.96 | 17.04 | 16.22 | 16.86 | 16.86 | -0.02 (-0.12%) | 5,899,555 |
| 17 Jan 2023 | HKD | 16.88 | 17.08 | 16.52 | 16.88 | 16.88 | -0.02 (-0.12%) | 4,406,719 |
| 16 Jan 2023 | HKD | 17.42 | 17.54 | 16.7 | 16.9 | 16.9 | -0.34 (-1.97%) | 4,202,966 |
| 13 Jan 2023 | HKD | 17.26 | 17.28 | 16.94 | 17.24 | 17.24 | +0.12 (+0.70%) | 3,117,223 |
| 12 Jan 2023 | HKD | 17.1 | 17.4 | 16.82 | 17.12 | 17.12 | -0.16 (-0.93%) | 6,222,901 |
| 11 Jan 2023 | HKD | 17.72 | 17.9 | 17 | 17.28 | 17.28 | -0.52 (-2.92%) | 10,698,690 |
| 10 Jan 2023 | HKD | 17.98 | 17.98 | 17 | 17.8 | 17.8 | -0.18 (-1.00%) | 8,332,800 |
| 9 Jan 2023 | HKD | 18.18 | 18.3 | 17.76 | 17.98 | 17.98 | +0.2 (+1.12%) | 3,839,189 |
| 6 Jan 2023 | HKD | 17.9 | 18.1 | 17.44 | 17.78 | 17.78 | -0.22 (-1.22%) | 6,922,388 |
