| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | HKD | 3.78 | 4.32 | 3.65 | 4.2 | 4.2 | +0.52 (+14.13%) | 46,879,449 |
| 29 Dec 2022 | HKD | 3.76 | 3.76 | 3.56 | 3.68 | 3.68 | -0.08 (-2.13%) | 26,122,930 |
| 28 Dec 2022 | HKD | 4.24 | 4.24 | 3.75 | 3.76 | 3.76 | -0.34 (-8.29%) | 22,032,820 |
| 23 Dec 2022 | HKD | 4 | 4.12 | 3.88 | 4.1 | 4.1 | +0.08 (+1.99%) | 16,457,820 |
| 22 Dec 2022 | HKD | 4.09 | 4.2 | 3.93 | 4.02 | 4.02 | +0.13 (+3.34%) | 24,717,119 |
| 21 Dec 2022 | HKD | 3.94 | 4.02 | 3.8 | 3.89 | 3.89 | 0.0 (0.0%) | 11,591,640 |
| 20 Dec 2022 | HKD | 4.1 | 4.18 | 3.88 | 3.89 | 3.89 | -0.39 (-9.11%) | 20,796,000 |
| 19 Dec 2022 | HKD | 4.18 | 4.34 | 3.92 | 4.28 | 4.28 | +0.05 (+1.18%) | 37,690,328 |
| 16 Dec 2022 | HKD | 4.18 | 4.43 | 4 | 4.23 | 4.23 | +0.14 (+3.42%) | 36,777,621 |
| 15 Dec 2022 | HKD | 4.11 | 4.2 | 3.78 | 4.09 | 4.09 | -0.06 (-1.45%) | 37,620,000 |
| 14 Dec 2022 | HKD | 4.3 | 4.44 | 4.09 | 4.15 | 4.15 | -0.08 (-1.89%) | 30,047,480 |
| 13 Dec 2022 | HKD | 4.39 | 4.5 | 4.14 | 4.23 | 4.23 | -0.08 (-1.86%) | 37,387,379 |
| 12 Dec 2022 | HKD | 4.6 | 4.75 | 4.22 | 4.31 | 4.31 | -0.54 (-11.13%) | 67,478,086 |
| 9 Dec 2022 | HKD | 4.78 | 4.99 | 4.64 | 4.85 | 4.85 | +0.29 (+6.36%) | 89,741,000 |
| 8 Dec 2022 | HKD | 4.28 | 4.72 | 4.1 | 4.56 | 4.56 | +0.38 (+9.09%) | 81,348,602 |
| 7 Dec 2022 | HKD | 4.73 | 4.85 | 4.16 | 4.18 | 4.18 | -0.46 (-9.91%) | 89,457,312 |
| 6 Dec 2022 | HKD | 4 | 4.9 | 3.93 | 4.64 | 4.64 | +0.54 (+13.17%) | 114,396,898 |
| 5 Dec 2022 | HKD | 4.03 | 4.29 | 3.87 | 4.1 | 4.1 | +0.22 (+5.67%) | 121,776,797 |
| 2 Dec 2022 | HKD | 3.8 | 3.9 | 3.45 | 3.88 | 3.88 | +0.13 (+3.47%) | 91,816,531 |
| 1 Dec 2022 | HKD | 3.42 | 4.03 | 3.24 | 3.75 | 3.75 | +0.55 (+17.19%) | 148,981,406 |
| 30 Nov 2022 | HKD | 3.25 | 3.58 | 3.11 | 3.2 | 3.2 | -0.15 (-4.48%) | 85,408,031 |
| 29 Nov 2022 | HKD | 3.08 | 3.43 | 3.05 | 3.35 | 3.35 | +0.67 (+25%) | 134,256,609 |
| 28 Nov 2022 | HKD | 2.71 | 2.82 | 2.62 | 2.68 | 2.68 | -0.21 (-7.27%) | 42,600,289 |
| 25 Nov 2022 | HKD | 2.68 | 2.95 | 2.55 | 2.89 | 2.89 | +0.21 (+7.84%) | 81,746,359 |
| 24 Nov 2022 | HKD | 2.45 | 2.84 | 2.45 | 2.68 | 2.68 | +0.35 (+15.02%) | 91,839,469 |
| 23 Nov 2022 | HKD | 2.34 | 2.43 | 2.23 | 2.33 | 2.33 | +0.03 (+1.30%) | 19,543,490 |
| 22 Nov 2022 | HKD | 2.53 | 2.64 | 2.25 | 2.3 | 2.3 | -0.13 (-5.35%) | 41,184,941 |
| 21 Nov 2022 | HKD | 2.55 | 2.55 | 2.34 | 2.43 | 2.43 | -0.12 (-4.71%) | 29,629,381 |
| 18 Nov 2022 | HKD | 2.79 | 2.84 | 2.54 | 2.55 | 2.55 | -0.16 (-5.90%) | 53,304,312 |
| 17 Nov 2022 | HKD | 2.7 | 2.88 | 2.6 | 2.71 | 2.71 | 0.0 (0.0%) | 49,510,246 |
