| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2023 | HKD | 21.35 | 22.45 | 21.2 | 21.3 | 21.3 | -0.1 (-0.47%) | 11,421,380 |
| 20 Feb 2023 | HKD | 19.72 | 22 | 19.72 | 21.4 | 21.4 | +1.68 (+8.52%) | 13,889,660 |
| 17 Feb 2023 | HKD | 20.95 | 21 | 19.62 | 19.72 | 19.72 | -1.23 (-5.87%) | 6,826,060 |
| 16 Feb 2023 | HKD | 20.7 | 21.95 | 20.3 | 20.95 | 20.95 | +0.3 (+1.45%) | 10,240,320 |
| 15 Feb 2023 | HKD | 19.12 | 20.7 | 19.12 | 20.65 | 20.65 | +1.35 (+6.99%) | 10,777,300 |
| 14 Feb 2023 | HKD | 19.4 | 19.62 | 19.08 | 19.3 | 19.3 | -0.02 (-0.10%) | 1,270,200 |
| 13 Feb 2023 | HKD | 19.38 | 19.38 | 19 | 19.32 | 19.32 | -0.14 (-0.72%) | 1,746,036 |
| 10 Feb 2023 | HKD | 19.6 | 20.2 | 19.36 | 19.46 | 19.46 | -0.24 (-1.22%) | 3,082,568 |
| 9 Feb 2023 | HKD | 18.72 | 19.78 | 18.54 | 19.7 | 19.7 | +0.98 (+5.24%) | 4,830,544 |
| 8 Feb 2023 | HKD | 18.74 | 19.12 | 18.54 | 18.72 | 18.72 | -0.18 (-0.95%) | 1,906,414 |
| 7 Feb 2023 | HKD | 19.1 | 19.2 | 18.52 | 18.9 | 18.9 | +0.16 (+0.85%) | 2,086,018 |
| 6 Feb 2023 | HKD | 19.32 | 19.32 | 18.64 | 18.74 | 18.74 | -0.58 (-3.00%) | 2,401,480 |
| 3 Feb 2023 | HKD | 19 | 19.36 | 18.7 | 19.32 | 19.32 | +0.3 (+1.58%) | 2,371,549 |
| 2 Feb 2023 | HKD | 19.4 | 19.48 | 18.92 | 19.02 | 19.02 | -0.38 (-1.96%) | 3,442,007 |
| 1 Feb 2023 | HKD | 18.88 | 19.4 | 18.88 | 19.4 | 19.4 | +0.5 (+2.65%) | 2,154,396 |
| 31 Jan 2023 | HKD | 19.08 | 19.38 | 18.74 | 18.9 | 18.9 | -0.28 (-1.46%) | 3,200,622 |
| 30 Jan 2023 | HKD | 19.74 | 20.5 | 19.02 | 19.18 | 19.18 | -0.87 (-4.34%) | 4,651,288 |
| 27 Jan 2023 | HKD | 20 | 20.3 | 19.86 | 20.05 | 20.05 | -0.1 (-0.50%) | 914,444 |
| 26 Jan 2023 | HKD | 19.74 | 20.3 | 19.68 | 20.15 | 20.15 | +0.41 (+2.08%) | 1,430,227 |
| 20 Jan 2023 | HKD | 19.52 | 19.76 | 19.34 | 19.74 | 19.74 | +0.5 (+2.60%) | 1,401,278 |
| 19 Jan 2023 | HKD | 18.96 | 19.28 | 18.96 | 19.24 | 19.24 | -0.06 (-0.31%) | 785,091 |
| 18 Jan 2023 | HKD | 18.7 | 19.4 | 18.7 | 19.3 | 19.3 | +0.38 (+2.01%) | 1,699,200 |
| 17 Jan 2023 | HKD | 19.42 | 19.56 | 18.74 | 18.92 | 18.92 | -0.62 (-3.17%) | 2,818,720 |
| 16 Jan 2023 | HKD | 19.06 | 19.76 | 19 | 19.54 | 19.54 | +0.54 (+2.84%) | 4,903,576 |
| 13 Jan 2023 | HKD | 19.2 | 19.24 | 18.46 | 19 | 19 | -0.1 (-0.52%) | 4,729,938 |
| 12 Jan 2023 | HKD | 18.8 | 19.12 | 18.58 | 19.1 | 19.1 | +0.32 (+1.70%) | 5,307,008 |
| 11 Jan 2023 | HKD | 18.14 | 19.18 | 18.06 | 18.78 | 18.78 | +0.78 (+4.33%) | 5,295,363 |
| 10 Jan 2023 | HKD | 18.34 | 18.34 | 17.9 | 18 | 18 | -0.22 (-1.21%) | 1,615,944 |
| 9 Jan 2023 | HKD | 18.12 | 18.5 | 17.96 | 18.22 | 18.22 | +0.04 (+0.22%) | 1,624,053 |
| 6 Jan 2023 | HKD | 18.22 | 18.5 | 17.96 | 18.18 | 18.18 | -0.18 (-0.98%) | 1,754,318 |
