| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 40.8 | 41.3 | 40.7 | 40.95 | 40.95 | +0.5 (+1.24%) | 2,041,818 |
| 9 Jan 2023 | HKD | 41.55 | 41.95 | 40 | 40.45 | 40.45 | -0.45 (-1.10%) | 4,379,132 |
| 6 Jan 2023 | HKD | 42.3 | 42.3 | 40.5 | 40.9 | 40.9 | -0.6 (-1.45%) | 1,850,505 |
| 5 Jan 2023 | HKD | 42.9 | 43 | 41.05 | 41.5 | 41.5 | -1 (-2.35%) | 2,770,582 |
| 4 Jan 2023 | HKD | 40.1 | 42.7 | 40.1 | 42.5 | 42.5 | +1.8 (+4.42%) | 3,522,119 |
| 3 Jan 2023 | HKD | 40.2 | 41.1 | 40.2 | 40.7 | 40.7 | -0.75 (-1.81%) | 2,420,321 |
| 30 Dec 2022 | HKD | 40.75 | 41.6 | 40.5 | 41.45 | 41.45 | +0.85 (+2.09%) | 2,216,790 |
| 29 Dec 2022 | HKD | 40.15 | 41.05 | 40 | 40.6 | 40.6 | -0.45 (-1.10%) | 2,417,300 |
| 28 Dec 2022 | HKD | 41.2 | 41.7 | 40.55 | 41.05 | 41.05 | +0.2 (+0.49%) | 2,041,814 |
| 23 Dec 2022 | HKD | 41.15 | 41.5 | 40.8 | 40.85 | 40.85 | -0.45 (-1.09%) | 1,447,823 |
| 22 Dec 2022 | HKD | 40.5 | 41.4 | 40.1 | 41.3 | 41.3 | +1 (+2.48%) | 2,355,421 |
| 21 Dec 2022 | HKD | 40.1 | 40.35 | 39.95 | 40.3 | 40.3 | +0.2 (+0.50%) | 1,638,681 |
| 20 Dec 2022 | HKD | 40.05 | 40.15 | 39.55 | 40.1 | 40.1 | +0.1 (+0.25%) | 1,749,635 |
| 19 Dec 2022 | HKD | 40.3 | 40.35 | 39.6 | 40 | 40 | -0.2 (-0.50%) | 3,794,572 |
| 16 Dec 2022 | HKD | 39.8 | 40.25 | 39.1 | 40.2 | 40.2 | +0.65 (+1.64%) | 3,084,819 |
| 15 Dec 2022 | HKD | 39.55 | 39.85 | 38.8 | 39.55 | 39.55 | -0.05 (-0.13%) | 2,039,315 |
| 14 Dec 2022 | HKD | 37.9 | 39.75 | 37.15 | 39.6 | 39.6 | +2.15 (+5.74%) | 4,739,831 |
| 13 Dec 2022 | HKD | 37.3 | 37.55 | 36.65 | 37.45 | 37.45 | +0.15 (+0.40%) | 1,042,878 |
| 12 Dec 2022 | HKD | 37.35 | 37.5 | 36.65 | 37.3 | 37.3 | -0.1 (-0.27%) | 1,292,000 |
| 9 Dec 2022 | HKD | 36.3 | 37.45 | 36.2 | 37.4 | 37.4 | +1.15 (+3.17%) | 1,747,000 |
| 8 Dec 2022 | HKD | 36.7 | 37 | 36 | 36.25 | 36.25 | -0.45 (-1.23%) | 1,655,079 |
| 7 Dec 2022 | HKD | 36.2 | 37.25 | 36.2 | 36.7 | 36.7 | +0.1 (+0.27%) | 2,355,776 |
| 6 Dec 2022 | HKD | 36.4 | 36.9 | 35.8 | 36.6 | 36.6 | +0.2 (+0.55%) | 1,333,832 |
| 5 Dec 2022 | HKD | 35.9 | 36.75 | 35.35 | 36.4 | 36.4 | +0.75 (+2.10%) | 2,784,538 |
| 2 Dec 2022 | HKD | 35.45 | 35.95 | 35.2 | 35.65 | 35.65 | +0.15 (+0.42%) | 2,509,868 |
| 1 Dec 2022 | HKD | 36.1 | 36.15 | 35.15 | 35.5 | 35.5 | -0.45 (-1.25%) | 3,264,117 |
| 30 Nov 2022 | HKD | 34.35 | 36 | 34.3 | 35.95 | 35.95 | +1.55 (+4.51%) | 4,652,511 |
| 29 Nov 2022 | HKD | 33.6 | 34.45 | 33.6 | 34.4 | 34.4 | +0.25 (+0.73%) | 2,169,036 |
| 28 Nov 2022 | HKD | 33.2 | 34.4 | 33 | 34.15 | 34.15 | +0.45 (+1.34%) | 1,534,489 |
| 25 Nov 2022 | HKD | 33.7 | 33.85 | 33.55 | 33.7 | 33.7 | -0.35 (-1.03%) | 670,500 |
