| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2023 | HKD | 77.95 | 79.25 | 76.4 | 76.7 | 76.7 | -1.05 (-1.35%) | 23,811,793 |
| 10 Jan 2023 | HKD | 79.95 | 80.35 | 75.85 | 77.75 | 77.75 | -2.1 (-2.63%) | 23,566,547 |
| 9 Jan 2023 | HKD | 80 | 80.4 | 78.4 | 79.85 | 79.85 | +1.65 (+2.11%) | 23,582,621 |
| 6 Jan 2023 | HKD | 80 | 80.6 | 77.05 | 78.2 | 78.2 | -1.15 (-1.45%) | 27,446,149 |
| 5 Jan 2023 | HKD | 79.7 | 80.85 | 78.3 | 79.35 | 79.35 | +1.8 (+2.32%) | 38,861,764 |
| 4 Jan 2023 | HKD | 74.2 | 78.2 | 73.3 | 77.55 | 77.55 | +3.95 (+5.37%) | 36,302,156 |
| 3 Jan 2023 | HKD | 70.75 | 74.25 | 70.1 | 73.6 | 73.6 | +2.55 (+3.59%) | 22,687,813 |
| 30 Dec 2022 | HKD | 72.5 | 73.3 | 70.45 | 71.05 | 71.05 | +0.4 (+0.57%) | 19,282,425 |
| 29 Dec 2022 | HKD | 71.75 | 72.25 | 70.1 | 70.65 | 70.65 | -2.45 (-3.35%) | 24,517,831 |
| 28 Dec 2022 | HKD | 71.15 | 74 | 71 | 73.1 | 73.1 | +3.75 (+5.41%) | 33,092,742 |
| 23 Dec 2022 | HKD | 70.35 | 73.15 | 68.25 | 69.35 | 69.35 | -2.45 (-3.41%) | 29,153,554 |
| 22 Dec 2022 | HKD | 69.45 | 72.25 | 68.75 | 71.8 | 71.8 | +4.7 (+7.00%) | 30,303,120 |
| 21 Dec 2022 | HKD | 67.15 | 68.1 | 65.95 | 67.1 | 67.1 | +0.2 (+0.30%) | 14,074,975 |
| 20 Dec 2022 | HKD | 70 | 70 | 65.5 | 66.9 | 66.9 | -3.4 (-4.84%) | 26,582,768 |
| 19 Dec 2022 | HKD | 69.5 | 72.9 | 68.95 | 70.3 | 70.3 | +0.8 (+1.15%) | 19,469,938 |
| 16 Dec 2022 | HKD | 68 | 71 | 66.75 | 69.5 | 69.5 | +0.8 (+1.16%) | 24,986,674 |
| 15 Dec 2022 | HKD | 70.85 | 71.55 | 68.05 | 68.7 | 68.7 | -2.3 (-3.24%) | 18,719,748 |
| 14 Dec 2022 | HKD | 71.8 | 73.2 | 69.5 | 71 | 71 | -0.05 (-0.07%) | 24,723,394 |
| 13 Dec 2022 | HKD | 68 | 72.9 | 67.7 | 71.05 | 71.05 | +3.05 (+4.49%) | 34,347,659 |
| 12 Dec 2022 | HKD | 69.2 | 72.35 | 67.4 | 68 | 68 | -2.1 (-3.00%) | 30,653,786 |
| 9 Dec 2022 | HKD | 69 | 72 | 67.2 | 70.1 | 70.1 | +1.4 (+2.04%) | 62,791,810 |
| 8 Dec 2022 | HKD | 62.15 | 68.8 | 62.15 | 68.7 | 68.7 | +6.85 (+11.08%) | 44,125,559 |
| 7 Dec 2022 | HKD | 63.25 | 67.9 | 61.05 | 61.85 | 61.85 | -1.8 (-2.83%) | 46,482,107 |
| 6 Dec 2022 | HKD | 62.2 | 66.7 | 62.15 | 63.65 | 63.65 | 0.0 (0.0%) | 34,271,116 |
| 5 Dec 2022 | HKD | 63.8 | 63.8 | 61.35 | 63.65 | 63.65 | +3.65 (+6.08%) | 57,747,905 |
| 2 Dec 2022 | HKD | 58.4 | 60.95 | 58.05 | 60 | 60 | +2.3 (+3.99%) | 42,187,220 |
| 1 Dec 2022 | HKD | 60 | 61.6 | 55.75 | 57.7 | 57.7 | +1.15 (+2.03%) | 54,382,311 |
| 30 Nov 2022 | HKD | 54.7 | 56.85 | 53.4 | 56.55 | 56.55 | +1.75 (+3.19%) | 25,674,857 |
| 29 Nov 2022 | HKD | 52.25 | 54.9 | 51.25 | 54.8 | 54.8 | +4.1 (+8.09%) | 29,349,530 |
| 28 Nov 2022 | HKD | 48 | 51.45 | 47.4 | 50.7 | 50.7 | -0.1 (-0.20%) | 22,053,680 |
