| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | HKD | 14.46 | 15.18 | 13.62 | 15.12 | 15.12 | +1.16 (+8.31%) | 7,264,968 |
| 17 Feb 2023 | HKD | 13.76 | 14.36 | 13.2 | 13.96 | 13.96 | +0.2 (+1.45%) | 12,312,118 |
| 16 Feb 2023 | HKD | 14.6 | 14.72 | 13.54 | 13.76 | 13.76 | -1 (-6.78%) | 14,703,000 |
| 15 Feb 2023 | HKD | 14.92 | 14.94 | 14.18 | 14.76 | 14.76 | +0.1 (+0.68%) | 5,723,000 |
| 14 Feb 2023 | HKD | 14.84 | 15.3 | 14.2 | 14.66 | 14.66 | -0.12 (-0.81%) | 6,247,000 |
| 13 Feb 2023 | HKD | 14.64 | 14.88 | 14.12 | 14.78 | 14.78 | +0.36 (+2.50%) | 5,183,400 |
| 10 Feb 2023 | HKD | 15.16 | 15.16 | 14.02 | 14.42 | 14.42 | -0.7 (-4.63%) | 12,166,000 |
| 9 Feb 2023 | HKD | 14.68 | 15.28 | 14.44 | 15.12 | 15.12 | -0.02 (-0.13%) | 6,794,000 |
| 8 Feb 2023 | HKD | 15.2 | 16 | 14.78 | 15.14 | 15.14 | +0.14 (+0.93%) | 8,964,000 |
| 7 Feb 2023 | HKD | 15.1 | 16.1 | 14.64 | 15 | 15 | -0.1 (-0.66%) | 11,512,000 |
| 6 Feb 2023 | HKD | 15.88 | 16.16 | 14.96 | 15.1 | 15.1 | -1.04 (-6.44%) | 12,222,900 |
| 3 Feb 2023 | HKD | 16.5 | 17.26 | 15.8 | 16.14 | 16.14 | -0.68 (-4.04%) | 54,964,100 |
| 2 Feb 2023 | HKD | 15.02 | 17.7 | 15.02 | 16.82 | 16.82 | +1.98 (+13.34%) | 29,921,900 |
| 1 Feb 2023 | HKD | 13.36 | 15.58 | 13.22 | 14.84 | 14.84 | +1.76 (+13.46%) | 16,414,500 |
| 31 Jan 2023 | HKD | 13.26 | 13.3 | 12.62 | 13.08 | 13.08 | -0.16 (-1.21%) | 6,758,000 |
| 30 Jan 2023 | HKD | 13.18 | 14.18 | 13 | 13.24 | 13.24 | +0.18 (+1.38%) | 8,939,000 |
| 27 Jan 2023 | HKD | 13.2 | 13.24 | 12.8 | 13.06 | 13.06 | +0.06 (+0.46%) | 1,190,000 |
| 26 Jan 2023 | HKD | 12.86 | 13.64 | 12.86 | 13 | 13 | +0.44 (+3.50%) | 1,829,000 |
| 20 Jan 2023 | HKD | 12.84 | 12.84 | 12.44 | 12.56 | 12.56 | -0.28 (-2.18%) | 702,000 |
| 19 Jan 2023 | HKD | 13.2 | 13.2 | 12.42 | 12.84 | 12.84 | +0.12 (+0.94%) | 1,147,000 |
| 18 Jan 2023 | HKD | 12.6 | 13.2 | 12.34 | 12.72 | 12.72 | -0.16 (-1.24%) | 5,516,000 |
| 17 Jan 2023 | HKD | 13.96 | 13.96 | 12.86 | 12.88 | 12.88 | -1.02 (-7.34%) | 8,219,000 |
| 16 Jan 2023 | HKD | 13.84 | 14.56 | 13.7 | 13.9 | 13.9 | +0.3 (+2.21%) | 9,033,000 |
| 13 Jan 2023 | HKD | 12.84 | 14.02 | 12.84 | 13.6 | 13.6 | +0.94 (+7.42%) | 11,336,200 |
| 12 Jan 2023 | HKD | 12.84 | 13.44 | 12.38 | 12.66 | 12.66 | -0.54 (-4.09%) | 10,131,000 |
| 11 Jan 2023 | HKD | 13.8 | 14.64 | 12.96 | 13.2 | 13.2 | -0.6 (-4.35%) | 13,522,262 |
| 10 Jan 2023 | HKD | 13.38 | 14.54 | 13.24 | 13.8 | 13.8 | +0.42 (+3.14%) | 10,598,200 |
| 9 Jan 2023 | HKD | 12.52 | 13.86 | 12.52 | 13.38 | 13.38 | +1.14 (+9.31%) | 7,855,700 |
| 6 Jan 2023 | HKD | 13.02 | 13.1 | 12.2 | 12.24 | 12.24 | -0.48 (-3.77%) | 5,257,500 |
| 5 Jan 2023 | HKD | 12.3 | 13.24 | 12.26 | 12.72 | 12.72 | +0.72 (+6%) | 10,144,491 |
