| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2023 | HKD | 27.15 | 27.5 | 26.65 | 27.05 | 27.05 | -0.1 (-0.37%) | 662,199 |
| 22 Feb 2023 | HKD | 27.1 | 27.85 | 26.5 | 27.15 | 27.15 | -0.15 (-0.55%) | 922,800 |
| 21 Feb 2023 | HKD | 28.95 | 28.95 | 26.8 | 27.3 | 27.3 | -1.65 (-5.70%) | 2,007,238 |
| 20 Feb 2023 | HKD | 29 | 29.1 | 28 | 28.95 | 28.95 | -0.05 (-0.17%) | 1,518,600 |
| 17 Feb 2023 | HKD | 30.65 | 30.75 | 28.8 | 29 | 29 | -1.65 (-5.38%) | 1,786,500 |
| 16 Feb 2023 | HKD | 30.65 | 32.5 | 30.25 | 30.65 | 30.65 | +0.55 (+1.83%) | 2,348,800 |
| 15 Feb 2023 | HKD | 29.8 | 31.1 | 29.8 | 30.1 | 30.1 | +0.45 (+1.52%) | 1,800,595 |
| 14 Feb 2023 | HKD | 31.85 | 32.9 | 29.55 | 29.65 | 29.65 | -3 (-9.19%) | 3,216,233 |
| 13 Feb 2023 | HKD | 31.6 | 33.15 | 30.95 | 32.65 | 32.65 | +0.85 (+2.67%) | 3,272,940 |
| 10 Feb 2023 | HKD | 31.6 | 33.7 | 30.5 | 31.8 | 31.8 | +0.2 (+0.63%) | 6,104,713 |
| 9 Feb 2023 | HKD | 31.9 | 32.4 | 30.15 | 31.6 | 31.6 | -0.3 (-0.94%) | 3,635,700 |
| 8 Feb 2023 | HKD | 27.8 | 32.7 | 27.8 | 31.9 | 31.9 | +3.7 (+13.12%) | 9,569,400 |
| 7 Feb 2023 | HKD | 27.5 | 28.75 | 27.35 | 28.2 | 28.2 | +1.15 (+4.25%) | 1,755,262 |
| 6 Feb 2023 | HKD | 28.5 | 28.5 | 26.6 | 27.05 | 27.05 | -1.85 (-6.40%) | 2,061,399 |
| 3 Feb 2023 | HKD | 27.95 | 29.3 | 27.3 | 28.9 | 28.9 | +1.15 (+4.14%) | 2,269,616 |
| 2 Feb 2023 | HKD | 27.4 | 29.6 | 27.4 | 27.75 | 27.75 | +0.85 (+3.16%) | 4,217,451 |
| 1 Feb 2023 | HKD | 26 | 27.2 | 25.75 | 26.9 | 26.9 | +0.9 (+3.46%) | 1,851,900 |
| 31 Jan 2023 | HKD | 26 | 26.15 | 25.15 | 26 | 26 | +0.25 (+0.97%) | 1,714,052 |
| 30 Jan 2023 | HKD | 28.15 | 28.4 | 25.75 | 25.75 | 25.75 | -2.4 (-8.53%) | 2,733,474 |
| 27 Jan 2023 | HKD | 28 | 28.8 | 27.05 | 28.15 | 28.15 | +0.4 (+1.44%) | 1,832,054 |
| 26 Jan 2023 | HKD | 27.1 | 27.95 | 26.55 | 27.75 | 27.75 | +1.25 (+4.72%) | 1,409,832 |
| 20 Jan 2023 | HKD | 26.5 | 27 | 25.85 | 26.5 | 26.5 | +0.3 (+1.15%) | 968,328 |
| 19 Jan 2023 | HKD | 26.65 | 26.65 | 25.5 | 26.2 | 26.2 | -0.7 (-2.60%) | 1,315,700 |
| 18 Jan 2023 | HKD | 27.2 | 27.5 | 26.5 | 26.9 | 26.9 | -0.4 (-1.47%) | 1,504,173 |
| 17 Jan 2023 | HKD | 28.25 | 28.3 | 26.8 | 27.3 | 27.3 | -0.85 (-3.02%) | 1,248,800 |
| 16 Jan 2023 | HKD | 28.95 | 29.15 | 26.65 | 28.15 | 28.15 | -0.3 (-1.05%) | 2,213,974 |
| 13 Jan 2023 | HKD | 27.75 | 29.15 | 27.4 | 28.45 | 28.45 | +1 (+3.64%) | 3,541,510 |
| 12 Jan 2023 | HKD | 28.6 | 28.6 | 25.5 | 27.45 | 27.45 | -1.15 (-4.02%) | 5,901,872 |
| 11 Jan 2023 | HKD | 31.55 | 32.05 | 27.65 | 28.6 | 28.6 | -2.6 (-8.33%) | 12,787,826 |
| 10 Jan 2023 | HKD | 31.5 | 33.3 | 30.7 | 31.2 | 31.2 | -0.15 (-0.48%) | 4,826,792 |
