| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 26.15 | 26.8 | 26.1 | 26.5 | 26.5 | +0.1 (+0.38%) | 233,172 |
| 18 Jan 2023 | HKD | 26 | 26.5 | 25.95 | 26.4 | 26.4 | -0.05 (-0.19%) | 513,400 |
| 17 Jan 2023 | HKD | 26.45 | 26.5 | 25.95 | 26.45 | 26.45 | -0.2 (-0.75%) | 679,790 |
| 16 Jan 2023 | HKD | 27.8 | 28 | 26.45 | 26.65 | 26.65 | -1.15 (-4.14%) | 1,417,300 |
| 13 Jan 2023 | HKD | 26.6 | 28 | 26.6 | 27.8 | 27.8 | +1 (+3.73%) | 1,475,968 |
| 12 Jan 2023 | HKD | 26.65 | 27 | 26.5 | 26.8 | 26.8 | +0.15 (+0.56%) | 848,300 |
| 11 Jan 2023 | HKD | 26.5 | 27.05 | 26.5 | 26.65 | 26.65 | +0.15 (+0.57%) | 684,700 |
| 10 Jan 2023 | HKD | 26.65 | 26.9 | 26.2 | 26.5 | 26.5 | +0.25 (+0.95%) | 712,380 |
| 9 Jan 2023 | HKD | 26.4 | 26.95 | 26.1 | 26.25 | 26.25 | +0.25 (+0.96%) | 910,300 |
| 6 Jan 2023 | HKD | 26.6 | 26.65 | 25.85 | 26 | 26 | -0.4 (-1.52%) | 955,000 |
| 5 Jan 2023 | HKD | 26.35 | 27.05 | 26.35 | 26.4 | 26.4 | -0.15 (-0.56%) | 964,890 |
| 4 Jan 2023 | HKD | 25.85 | 26.85 | 25.85 | 26.55 | 26.55 | +0.3 (+1.14%) | 901,600 |
| 3 Jan 2023 | HKD | 26.8 | 26.8 | 26.05 | 26.25 | 26.25 | 0.0 (0.0%) | 379,500 |
| 30 Dec 2022 | HKD | 26.1 | 26.65 | 25.8 | 26.25 | 26.25 | -0.35 (-1.32%) | 539,638 |
| 29 Dec 2022 | HKD | 25.7 | 26.7 | 25.7 | 26.6 | 26.6 | +0.85 (+3.30%) | 888,699 |
| 28 Dec 2022 | HKD | 25.4 | 26.1 | 25.1 | 25.75 | 25.75 | +0.15 (+0.59%) | 1,049,500 |
| 23 Dec 2022 | HKD | 24.65 | 25.95 | 24.65 | 25.6 | 25.6 | +0.45 (+1.79%) | 775,176 |
| 22 Dec 2022 | HKD | 24.7 | 25.9 | 24.7 | 25.15 | 25.15 | -0.05 (-0.20%) | 792,065 |
| 21 Dec 2022 | HKD | 24.9 | 25.5 | 24.85 | 25.2 | 25.2 | +0.25 (+1.00%) | 497,100 |
| 20 Dec 2022 | HKD | 25 | 25.25 | 24.5 | 24.95 | 24.95 | +0.1 (+0.40%) | 621,500 |
| 19 Dec 2022 | HKD | 26.45 | 26.7 | 24.6 | 24.85 | 24.85 | -1.5 (-5.69%) | 827,692 |
| 16 Dec 2022 | HKD | 25.75 | 26.4 | 25.1 | 26.35 | 26.35 | +0.65 (+2.53%) | 818,300 |
| 15 Dec 2022 | HKD | 25.95 | 25.95 | 25.05 | 25.7 | 25.7 | -0.05 (-0.19%) | 971,187 |
| 14 Dec 2022 | HKD | 25.9 | 26.35 | 25.1 | 25.75 | 25.75 | -0.15 (-0.58%) | 1,216,800 |
| 13 Dec 2022 | HKD | 26.9 | 27 | 25.55 | 25.9 | 25.9 | -1.05 (-3.90%) | 800,600 |
| 12 Dec 2022 | HKD | 26.4 | 27.2 | 26.3 | 26.95 | 26.95 | +1.05 (+4.05%) | 1,718,700 |
| 9 Dec 2022 | HKD | 25.15 | 26.05 | 25.15 | 25.9 | 25.9 | +0.5 (+1.97%) | 1,570,100 |
| 8 Dec 2022 | HKD | 25.35 | 25.6 | 25 | 25.4 | 25.4 | +0.5 (+2.01%) | 770,542 |
| 7 Dec 2022 | HKD | 24.55 | 25.6 | 24.45 | 24.9 | 24.9 | +0.15 (+0.61%) | 1,116,800 |
| 6 Dec 2022 | HKD | 26.2 | 26.2 | 24.4 | 24.75 | 24.75 | -1.5 (-5.71%) | 2,053,900 |
