| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 26.6 | 27.45 | 25.95 | 26.15 | 26.15 | -0.4 (-1.51%) | 9,051,011 |
| 3 Jan 2023 | HKD | 24.4 | 26.8 | 24.35 | 26.55 | 26.55 | +1.7 (+6.84%) | 8,412,134 |
| 30 Dec 2022 | HKD | 25.35 | 25.45 | 24.5 | 24.85 | 24.85 | -0.4 (-1.58%) | 6,389,418 |
| 29 Dec 2022 | HKD | 23.75 | 25.4 | 23.5 | 25.25 | 25.25 | +1.35 (+5.65%) | 9,257,824 |
| 28 Dec 2022 | HKD | 22 | 24.45 | 22 | 23.9 | 23.9 | +1.75 (+7.90%) | 13,936,885 |
| 23 Dec 2022 | HKD | 21.25 | 22.5 | 21.15 | 22.15 | 22.15 | +0.7 (+3.26%) | 3,457,128 |
| 22 Dec 2022 | HKD | 21.7 | 22.1 | 21.4 | 21.45 | 21.45 | -0.25 (-1.15%) | 4,001,271 |
| 21 Dec 2022 | HKD | 21.05 | 22.05 | 21.05 | 21.7 | 21.7 | +0.4 (+1.88%) | 3,623,400 |
| 20 Dec 2022 | HKD | 21.05 | 21.4 | 20.65 | 21.3 | 21.3 | -0.05 (-0.23%) | 5,935,892 |
| 19 Dec 2022 | HKD | 22.1 | 22.65 | 21.05 | 21.35 | 21.35 | -1.3 (-5.74%) | 5,305,682 |
| 16 Dec 2022 | HKD | 22.1 | 22.8 | 21.75 | 22.65 | 22.65 | +0.3 (+1.34%) | 5,455,451 |
| 15 Dec 2022 | HKD | 23 | 23.05 | 22 | 22.35 | 22.35 | -0.6 (-2.61%) | 6,434,902 |
| 14 Dec 2022 | HKD | 23.15 | 23.55 | 22.55 | 22.95 | 22.95 | 0.0 (0.0%) | 7,153,938 |
| 13 Dec 2022 | HKD | 22.75 | 23.45 | 22.3 | 22.95 | 22.95 | -0.2 (-0.86%) | 8,185,668 |
| 12 Dec 2022 | HKD | 23.4 | 24.5 | 22.85 | 23.15 | 23.15 | -0.8 (-3.34%) | 10,824,254 |
| 9 Dec 2022 | HKD | 22.6 | 24.2 | 22.55 | 23.95 | 23.95 | +1.35 (+5.97%) | 13,289,804 |
| 8 Dec 2022 | HKD | 21.65 | 22.7 | 21.4 | 22.6 | 22.6 | +1.6 (+7.62%) | 11,823,916 |
| 7 Dec 2022 | HKD | 20.9 | 22.85 | 20.9 | 21 | 21 | +0.15 (+0.72%) | 17,675,481 |
| 6 Dec 2022 | HKD | 20.15 | 21.9 | 20.1 | 20.85 | 20.85 | +0.25 (+1.21%) | 15,926,123 |
| 5 Dec 2022 | HKD | 19.96 | 20.6 | 19.06 | 20.6 | 20.6 | +1.2 (+6.19%) | 15,765,883 |
| 2 Dec 2022 | HKD | 19.68 | 20.3 | 19.32 | 19.4 | 19.4 | -0.18 (-0.92%) | 5,682,381 |
| 1 Dec 2022 | HKD | 20.5 | 20.9 | 19.24 | 19.58 | 19.58 | -0.18 (-0.91%) | 10,624,140 |
| 30 Nov 2022 | HKD | 19.18 | 19.8 | 18.88 | 19.76 | 19.76 | +0.62 (+3.24%) | 8,468,066 |
| 29 Nov 2022 | HKD | 18.6 | 19.3 | 18.3 | 19.14 | 19.14 | +0.54 (+2.90%) | 9,336,141 |
| 28 Nov 2022 | HKD | 17.38 | 18.72 | 16.9 | 18.6 | 18.6 | +0.8 (+4.49%) | 10,387,226 |
| 25 Nov 2022 | HKD | 18.34 | 18.34 | 17.52 | 17.8 | 17.8 | -0.16 (-0.89%) | 3,590,000 |
| 24 Nov 2022 | HKD | 18.34 | 18.42 | 17.8 | 17.96 | 17.96 | -0.16 (-0.88%) | 4,616,000 |
| 23 Nov 2022 | HKD | 18.62 | 18.78 | 17.6 | 18.12 | 18.12 | -0.74 (-3.92%) | 13,412,000 |
| 22 Nov 2022 | HKD | 19.9 | 20.5 | 18.46 | 18.86 | 18.86 | -1.08 (-5.42%) | 11,484,540 |
| 21 Nov 2022 | HKD | 20.5 | 20.5 | 19.06 | 19.94 | 19.94 | -0.36 (-1.77%) | 11,690,358 |
