| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2023 | HKD | 47.1 | 48 | 45.95 | 47.3 | 47.3 | +0.45 (+0.96%) | 4,504,084 |
| 30 Dec 2022 | HKD | 47.35 | 47.5 | 46.8 | 46.85 | 46.85 | +0.3 (+0.64%) | 3,217,202 |
| 29 Dec 2022 | HKD | 47.25 | 47.25 | 46.4 | 46.55 | 46.55 | -0.7 (-1.48%) | 3,357,550 |
| 28 Dec 2022 | HKD | 46.75 | 47.8 | 46.7 | 47.25 | 47.25 | +1.05 (+2.27%) | 3,795,085 |
| 23 Dec 2022 | HKD | 46.15 | 46.6 | 46.05 | 46.2 | 46.2 | -0.2 (-0.43%) | 1,900,460 |
| 22 Dec 2022 | HKD | 46.5 | 46.55 | 46.05 | 46.4 | 46.4 | +0.9 (+1.98%) | 4,362,191 |
| 21 Dec 2022 | HKD | 45.95 | 46.05 | 45.3 | 45.5 | 45.5 | -0.3 (-0.66%) | 2,884,908 |
| 20 Dec 2022 | HKD | 45 | 46.45 | 45 | 45.8 | 45.8 | +0.55 (+1.22%) | 5,664,329 |
| 19 Dec 2022 | HKD | 45.1 | 45.6 | 45.1 | 45.25 | 45.25 | -0.2 (-0.44%) | 3,832,661 |
| 16 Dec 2022 | HKD | 45.05 | 45.65 | 44.85 | 45.45 | 45.45 | +0.6 (+1.34%) | 6,038,818 |
| 15 Dec 2022 | HKD | 45.15 | 45.4 | 44.6 | 44.85 | 44.85 | -0.15 (-0.33%) | 3,223,639 |
| 14 Dec 2022 | HKD | 45.5 | 45.7 | 44.9 | 45 | 45 | -0.2 (-0.44%) | 4,416,660 |
| 13 Dec 2022 | HKD | 45.45 | 45.5 | 44.9 | 45.2 | 45.2 | -0.05 (-0.11%) | 4,637,250 |
| 12 Dec 2022 | HKD | 45 | 45.65 | 44.8 | 45.25 | 45.25 | -0.2 (-0.44%) | 5,275,824 |
| 9 Dec 2022 | HKD | 44.15 | 45.7 | 44.15 | 45.45 | 45.45 | +1.05 (+2.36%) | 6,774,582 |
| 8 Dec 2022 | HKD | 44 | 44.45 | 43.6 | 44.4 | 44.4 | +0.7 (+1.60%) | 5,925,983 |
| 7 Dec 2022 | HKD | 44.75 | 44.85 | 43.7 | 43.7 | 43.7 | -0.85 (-1.91%) | 8,228,917 |
| 6 Dec 2022 | HKD | 44.05 | 44.6 | 43.9 | 44.55 | 44.55 | -0.1 (-0.22%) | 6,635,955 |
| 5 Dec 2022 | HKD | 44.45 | 44.9 | 44.1 | 44.65 | 44.65 | +0.65 (+1.48%) | 8,851,818 |
| 2 Dec 2022 | HKD | 44.55 | 44.55 | 43.85 | 44 | 44 | -0.75 (-1.68%) | 5,199,749 |
| 1 Dec 2022 | HKD | 45.5 | 45.75 | 44.5 | 44.75 | 44.75 | -0.55 (-1.21%) | 7,630,075 |
| 30 Nov 2022 | HKD | 44.1 | 45.3 | 43.95 | 45.3 | 45.3 | +1.05 (+2.37%) | 10,719,370 |
| 29 Nov 2022 | HKD | 43.85 | 44.35 | 43.65 | 44.25 | 44.25 | +0.85 (+1.96%) | 4,605,660 |
| 28 Nov 2022 | HKD | 43.1 | 43.7 | 42 | 43.4 | 43.4 | -0.15 (-0.34%) | 4,398,263 |
| 25 Nov 2022 | HKD | 43.75 | 43.85 | 43.5 | 43.55 | 43.55 | -0.35 (-0.80%) | 1,703,208 |
| 24 Nov 2022 | HKD | 43.9 | 43.95 | 43.4 | 43.9 | 43.9 | 0.0 (0.0%) | 2,698,243 |
| 23 Nov 2022 | HKD | 44.15 | 44.2 | 43.65 | 43.9 | 43.9 | +0.2 (+0.46%) | 2,678,097 |
| 22 Nov 2022 | HKD | 44 | 44.3 | 43.45 | 43.7 | 43.7 | +0.05 (+0.11%) | 3,126,480 |
| 21 Nov 2022 | HKD | 43.35 | 43.8 | 42.75 | 43.65 | 43.65 | +0.1 (+0.23%) | 3,401,937 |
| 18 Nov 2022 | HKD | 43.8 | 44.25 | 43.35 | 43.55 | 43.55 | -0.65 (-1.47%) | 4,173,564 |
