| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | HKD | 28.45 | 29.4 | 28.4 | 29.25 | 29.25 | +0.8 (+2.81%) | 1,559,918 |
| 11 Jan 2023 | HKD | 27.5 | 28.9 | 27.5 | 28.45 | 28.45 | +0.95 (+3.45%) | 1,719,352 |
| 10 Jan 2023 | HKD | 26.65 | 27.75 | 26.45 | 27.5 | 27.5 | +0.9 (+3.38%) | 1,382,900 |
| 9 Jan 2023 | HKD | 26.5 | 26.75 | 26 | 26.6 | 26.6 | +0.1 (+0.38%) | 1,220,671 |
| 6 Jan 2023 | HKD | 27.55 | 27.7 | 26.4 | 26.5 | 26.5 | -0.8 (-2.93%) | 732,862 |
| 5 Jan 2023 | HKD | 25.65 | 27.55 | 25.65 | 27.3 | 27.3 | +1.75 (+6.85%) | 1,911,540 |
| 4 Jan 2023 | HKD | 25.6 | 25.9 | 25.2 | 25.55 | 25.55 | +0.1 (+0.39%) | 601,500 |
| 3 Jan 2023 | HKD | 24.7 | 25.55 | 24.1 | 25.45 | 25.45 | +0.6 (+2.41%) | 481,504 |
| 30 Dec 2022 | HKD | 24.6 | 25 | 24.55 | 24.85 | 24.85 | +0.15 (+0.61%) | 237,474 |
| 29 Dec 2022 | HKD | 25 | 25 | 24.5 | 24.7 | 24.7 | -0.3 (-1.20%) | 275,700 |
| 28 Dec 2022 | HKD | 24.95 | 25.25 | 24.8 | 25 | 25 | +0.05 (+0.20%) | 271,730 |
| 23 Dec 2022 | HKD | 24.75 | 25 | 24.55 | 24.95 | 24.95 | +0.2 (+0.81%) | 253,545 |
| 22 Dec 2022 | HKD | 24.45 | 25.1 | 24.35 | 24.75 | 24.75 | +0.3 (+1.23%) | 243,236 |
| 21 Dec 2022 | HKD | 24.8 | 25.05 | 24 | 24.45 | 24.45 | -0.35 (-1.41%) | 426,307 |
| 20 Dec 2022 | HKD | 25.4 | 25.4 | 24.55 | 24.8 | 24.8 | -0.55 (-2.17%) | 397,126 |
| 19 Dec 2022 | HKD | 25.65 | 26.45 | 25.2 | 25.35 | 25.35 | -0.6 (-2.31%) | 336,714 |
| 16 Dec 2022 | HKD | 24.75 | 26.2 | 24.75 | 25.95 | 25.95 | +0.8 (+3.18%) | 796,219 |
| 15 Dec 2022 | HKD | 25.3 | 25.45 | 24.9 | 25.15 | 25.15 | -0.15 (-0.59%) | 450,585 |
| 14 Dec 2022 | HKD | 25.2 | 25.6 | 25.1 | 25.3 | 25.3 | +0.05 (+0.20%) | 397,363 |
| 13 Dec 2022 | HKD | 25.5 | 25.5 | 25 | 25.25 | 25.25 | -0.35 (-1.37%) | 526,548 |
| 12 Dec 2022 | HKD | 26.35 | 26.35 | 25.3 | 25.6 | 25.6 | -0.75 (-2.85%) | 683,318 |
| 9 Dec 2022 | HKD | 26.4 | 27.2 | 26.2 | 26.35 | 26.35 | -0.05 (-0.19%) | 1,062,300 |
| 8 Dec 2022 | HKD | 25 | 26.5 | 24.9 | 26.4 | 26.4 | +1.2 (+4.76%) | 851,800 |
| 7 Dec 2022 | HKD | 25 | 26.2 | 25 | 25.2 | 25.2 | +0.25 (+1.00%) | 1,586,767 |
| 6 Dec 2022 | HKD | 24.95 | 25.35 | 24.55 | 24.95 | 24.95 | -0.6 (-2.35%) | 661,544 |
| 5 Dec 2022 | HKD | 25.25 | 25.65 | 25.1 | 25.55 | 25.55 | +0.3 (+1.19%) | 848,136 |
| 2 Dec 2022 | HKD | 25.55 | 25.7 | 25.05 | 25.25 | 25.25 | -0.4 (-1.56%) | 435,964 |
| 1 Dec 2022 | HKD | 25.85 | 26.3 | 25.55 | 25.65 | 25.65 | +0.05 (+0.20%) | 1,367,506 |
| 30 Nov 2022 | HKD | 24.2 | 25.6 | 24 | 25.6 | 25.6 | +1.6 (+6.67%) | 4,294,457 |
| 29 Nov 2022 | HKD | 23.2 | 24.1 | 23.2 | 24 | 24 | +0.9 (+3.90%) | 468,438 |
