| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2023 | HKD | 352.2 | 357.6 | 343.6 | 343.6 | 343.6 | -5.8 (-1.66%) | 26,006,206 |
| 27 Feb 2023 | HKD | 345 | 354.4 | 342.8 | 349.4 | 349.4 | 0.0 (0.0%) | 20,480,043 |
| 24 Feb 2023 | HKD | 351 | 355.2 | 347.4 | 349.4 | 349.4 | -6.6 (-1.85%) | 24,415,893 |
| 23 Feb 2023 | HKD | 350.8 | 363.4 | 348.4 | 356 | 356 | 0.0 (0.0%) | 19,433,112 |
| 22 Feb 2023 | HKD | 355.6 | 363 | 347.6 | 356 | 356 | -5.8 (-1.60%) | 33,151,555 |
| 21 Feb 2023 | HKD | 375.2 | 375.4 | 358.2 | 361.8 | 361.8 | -15.2 (-4.03%) | 29,313,236 |
| 20 Feb 2023 | HKD | 371.6 | 378.8 | 369.2 | 377 | 377 | +3.2 (+0.86%) | 12,312,675 |
| 17 Feb 2023 | HKD | 385.2 | 387.4 | 373 | 373.8 | 373.8 | -8.8 (-2.30%) | 17,721,575 |
| 16 Feb 2023 | HKD | 380.8 | 392.8 | 379 | 382.6 | 382.6 | +5.6 (+1.49%) | 21,914,350 |
| 15 Feb 2023 | HKD | 382.2 | 382.2 | 372.4 | 377 | 377 | -1.6 (-0.42%) | 16,498,472 |
| 14 Feb 2023 | HKD | 387 | 387.6 | 378 | 378.6 | 378.6 | -8 (-2.07%) | 17,932,457 |
| 13 Feb 2023 | HKD | 379.2 | 388.6 | 376.6 | 386.6 | 386.6 | +3.2 (+0.83%) | 20,355,691 |
| 10 Feb 2023 | HKD | 395 | 397.2 | 382.6 | 383.4 | 383.4 | -12.2 (-3.08%) | 24,606,130 |
| 9 Feb 2023 | HKD | 381.2 | 397 | 380 | 395.6 | 395.6 | +13.4 (+3.51%) | 26,660,695 |
| 8 Feb 2023 | HKD | 383.8 | 386.8 | 377.8 | 382.2 | 382.2 | +2.2 (+0.58%) | 17,269,537 |
| 7 Feb 2023 | HKD | 381 | 386 | 377.4 | 380 | 380 | +3.2 (+0.85%) | 19,801,656 |
| 6 Feb 2023 | HKD | 375.2 | 380 | 368.6 | 376.8 | 376.8 | -8.2 (-2.13%) | 25,591,052 |
| 3 Feb 2023 | HKD | 381.6 | 386.6 | 375.4 | 385 | 385 | +2 (+0.52%) | 25,941,959 |
| 2 Feb 2023 | HKD | 389 | 392 | 381.2 | 383 | 383 | -2 (-0.52%) | 23,755,405 |
| 1 Feb 2023 | HKD | 385.6 | 387 | 373.6 | 385 | 385 | +2.8 (+0.73%) | 31,418,879 |
| 31 Jan 2023 | HKD | 390 | 397 | 373.8 | 382.2 | 382.2 | -5 (-1.29%) | 55,756,238 |
| 30 Jan 2023 | HKD | 407.6 | 411 | 384 | 387.2 | 387.2 | -27.8 (-6.70%) | 53,626,689 |
| 27 Jan 2023 | HKD | 410.2 | 416.6 | 409 | 415 | 415 | +8.2 (+2.02%) | 18,625,209 |
| 26 Jan 2023 | HKD | 400 | 406.8 | 398.4 | 406.8 | 406.8 | +15 (+3.83%) | 23,729,091 |
| 20 Jan 2023 | HKD | 390 | 392.2 | 385 | 391.8 | 391.8 | +9 (+2.35%) | 16,863,710 |
| 19 Jan 2023 | HKD | 377 | 385 | 374.6 | 382.8 | 382.8 | +2.8 (+0.74%) | 17,351,698 |
| 18 Jan 2023 | HKD | 380 | 381 | 371 | 380 | 380 | +6.2 (+1.66%) | 27,122,730 |
| 17 Jan 2023 | HKD | 370.6 | 375.6 | 366 | 373.8 | 373.8 | +3.6 (+0.97%) | 16,103,837 |
| 16 Jan 2023 | HKD | 372.2 | 376.4 | 364 | 370.2 | 370.2 | -1.2 (-0.32%) | 19,986,153 |
| 13 Jan 2023 | HKD | 364.6 | 372.4 | 356.2 | 371.4 | 371.4 | +7.4 (+2.03%) | 20,970,696 |
