| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2023 | HKD | 44.6 | 45.2 | 43.85 | 44 | 44 | -0.45 (-1.01%) | 6,655,941 |
| 6 Mar 2023 | HKD | 43.3 | 44.7 | 43.1 | 44.45 | 44.45 | +0.65 (+1.48%) | 4,313,929 |
| 3 Mar 2023 | HKD | 44.5 | 44.75 | 43.8 | 43.8 | 43.8 | -0.55 (-1.24%) | 3,501,010 |
| 2 Mar 2023 | HKD | 44.45 | 44.65 | 44.1 | 44.35 | 44.35 | -0.1 (-0.22%) | 3,093,591 |
| 1 Mar 2023 | HKD | 43.6 | 44.55 | 43.2 | 44.45 | 44.45 | +0.45 (+1.02%) | 7,570,647 |
| 28 Feb 2023 | HKD | 44.1 | 44.35 | 43.6 | 44 | 44 | +0.2 (+0.46%) | 10,376,430 |
| 27 Feb 2023 | HKD | 43.5 | 44.05 | 43.3 | 43.8 | 43.8 | +0.05 (+0.11%) | 3,440,245 |
| 24 Feb 2023 | HKD | 44 | 44.3 | 43.6 | 43.75 | 43.75 | -0.2 (-0.46%) | 3,726,574 |
| 23 Feb 2023 | HKD | 43.9 | 44.4 | 43.55 | 43.95 | 43.95 | -0.05 (-0.11%) | 3,683,708 |
| 22 Feb 2023 | HKD | 42.9 | 44.3 | 42.9 | 44 | 44 | +0.85 (+1.97%) | 4,387,872 |
| 21 Feb 2023 | HKD | 43.7 | 43.9 | 42.9 | 43.15 | 43.15 | -0.3 (-0.69%) | 3,677,403 |
| 20 Feb 2023 | HKD | 43.25 | 43.65 | 42.95 | 43.45 | 43.45 | +0.3 (+0.70%) | 2,756,865 |
| 17 Feb 2023 | HKD | 43.75 | 44.1 | 43.15 | 43.15 | 43.15 | -0.65 (-1.48%) | 2,238,633 |
| 16 Feb 2023 | HKD | 44.05 | 44.05 | 43.25 | 43.8 | 43.8 | +0.25 (+0.57%) | 2,354,186 |
| 15 Feb 2023 | HKD | 43.7 | 43.75 | 42.85 | 43.55 | 43.55 | -0.15 (-0.34%) | 3,627,001 |
| 14 Feb 2023 | HKD | 43.45 | 43.75 | 43.15 | 43.7 | 43.7 | +0.25 (+0.58%) | 1,835,770 |
| 13 Feb 2023 | HKD | 43.2 | 43.45 | 42.95 | 43.45 | 43.45 | +0.3 (+0.70%) | 2,917,888 |
| 10 Feb 2023 | HKD | 43.85 | 44.35 | 42.85 | 43.15 | 43.15 | -0.9 (-2.04%) | 4,769,742 |
| 9 Feb 2023 | HKD | 44.15 | 44.6 | 43.95 | 44.05 | 44.05 | -0.6 (-1.34%) | 3,266,742 |
| 8 Feb 2023 | HKD | 44.3 | 44.8 | 44.15 | 44.65 | 44.65 | +0.2 (+0.45%) | 1,854,129 |
| 7 Feb 2023 | HKD | 44.85 | 45.3 | 44.45 | 44.45 | 44.45 | -0.6 (-1.33%) | 2,998,086 |
| 6 Feb 2023 | HKD | 44.65 | 45.1 | 43.75 | 45.05 | 45.05 | +0.4 (+0.90%) | 5,450,602 |
| 3 Feb 2023 | HKD | 44.85 | 45.1 | 44.5 | 44.65 | 44.65 | -0.1 (-0.22%) | 5,561,017 |
| 2 Feb 2023 | HKD | 44.9 | 45.15 | 44.3 | 44.75 | 44.75 | +0.3 (+0.67%) | 2,791,872 |
| 1 Feb 2023 | HKD | 43.9 | 45.2 | 43.9 | 44.45 | 44.45 | +0.2 (+0.45%) | 4,480,815 |
| 31 Jan 2023 | HKD | 44.55 | 45.1 | 43.85 | 44.25 | 44.25 | -0.2 (-0.45%) | 5,179,993 |
| 30 Jan 2023 | HKD | 44.4 | 44.95 | 44.1 | 44.45 | 44.45 | +0.35 (+0.79%) | 6,602,014 |
| 27 Jan 2023 | HKD | 43.35 | 44.15 | 43.35 | 44.1 | 44.1 | +0.15 (+0.34%) | 1,805,069 |
| 26 Jan 2023 | HKD | 43.9 | 44.05 | 43.05 | 43.95 | 43.95 | +1 (+2.33%) | 3,257,873 |
| 20 Jan 2023 | HKD | 43 | 43.45 | 42.6 | 42.95 | 42.95 | -0.3 (-0.69%) | 3,838,506 |
