| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 78.65 | 81.45 | 78.55 | 80.4 | 80.4 | +2.4 (+3.08%) | 4,199,824 |
| 4 Jan 2023 | HKD | 78 | 78.75 | 77.1 | 78 | 78 | -0.1 (-0.13%) | 2,136,417 |
| 3 Jan 2023 | HKD | 77.05 | 78.85 | 75 | 78.1 | 78.1 | +1 (+1.30%) | 2,885,979 |
| 30 Dec 2022 | HKD | 78.85 | 79.2 | 76.35 | 77.1 | 77.1 | -1.2 (-1.53%) | 2,769,535 |
| 29 Dec 2022 | HKD | 78.1 | 79.35 | 77.3 | 78.3 | 78.3 | +0.2 (+0.26%) | 2,161,453 |
| 28 Dec 2022 | HKD | 77.95 | 79.85 | 77.6 | 78.1 | 78.1 | +1.15 (+1.49%) | 2,438,394 |
| 23 Dec 2022 | HKD | 75.6 | 78.4 | 75.25 | 76.95 | 76.95 | +0.15 (+0.20%) | 1,652,407 |
| 22 Dec 2022 | HKD | 74.75 | 77.2 | 74.55 | 76.8 | 76.8 | +2.3 (+3.09%) | 2,952,951 |
| 21 Dec 2022 | HKD | 73.25 | 75.5 | 73.25 | 74.5 | 74.5 | +1 (+1.36%) | 1,846,013 |
| 20 Dec 2022 | HKD | 73.7 | 74.7 | 72.05 | 73.5 | 73.5 | -1.05 (-1.41%) | 2,184,570 |
| 19 Dec 2022 | HKD | 73.7 | 75.05 | 72.55 | 74.55 | 74.55 | +1.1 (+1.50%) | 1,969,647 |
| 16 Dec 2022 | HKD | 72.5 | 73.6 | 71.8 | 73.45 | 73.45 | +0.1 (+0.14%) | 2,095,838 |
| 15 Dec 2022 | HKD | 74.35 | 74.55 | 71.8 | 73.35 | 73.35 | -0.55 (-0.74%) | 2,749,391 |
| 14 Dec 2022 | HKD | 74.2 | 74.65 | 72.5 | 73.9 | 73.9 | -0.1 (-0.14%) | 3,866,109 |
| 13 Dec 2022 | HKD | 74.8 | 74.8 | 73.15 | 74 | 74 | -0.25 (-0.34%) | 2,785,766 |
| 12 Dec 2022 | HKD | 75.1 | 75.15 | 73.4 | 74.25 | 74.25 | -0.6 (-0.80%) | 3,836,227 |
| 9 Dec 2022 | HKD | 76.75 | 76.75 | 73.25 | 74.85 | 74.85 | -1.05 (-1.38%) | 4,733,558 |
| 8 Dec 2022 | HKD | 75.4 | 76.8 | 73.9 | 75.9 | 75.9 | +1.55 (+2.08%) | 4,060,369 |
| 7 Dec 2022 | HKD | 78 | 78 | 74 | 74.35 | 74.35 | -3 (-3.88%) | 4,587,870 |
| 6 Dec 2022 | HKD | 75.75 | 79.35 | 74.35 | 77.35 | 77.35 | +1.55 (+2.04%) | 4,778,881 |
| 5 Dec 2022 | HKD | 76.5 | 77.45 | 74.6 | 75.8 | 75.8 | +1.45 (+1.95%) | 4,384,561 |
| 2 Dec 2022 | HKD | 74.95 | 75 | 73 | 74.35 | 74.35 | +0.35 (+0.47%) | 3,551,888 |
| 1 Dec 2022 | HKD | 74 | 77.95 | 73.45 | 74 | 74 | +1.1 (+1.51%) | 3,514,078 |
| 30 Nov 2022 | HKD | 69.05 | 73 | 68.25 | 72.9 | 72.9 | +2.5 (+3.55%) | 4,178,705 |
| 29 Nov 2022 | HKD | 67.4 | 70.6 | 67.4 | 70.4 | 70.4 | +3.55 (+5.31%) | 3,742,033 |
| 28 Nov 2022 | HKD | 61.5 | 67.4 | 61.5 | 66.85 | 66.85 | +1.45 (+2.22%) | 2,291,000 |
| 25 Nov 2022 | HKD | 66.8 | 66.8 | 65 | 65.4 | 65.4 | -0.9 (-1.36%) | 1,212,402 |
| 24 Nov 2022 | HKD | 65.75 | 66.9 | 65.05 | 66.3 | 66.3 | +1 (+1.53%) | 1,800,300 |
| 23 Nov 2022 | HKD | 65.85 | 66 | 64.5 | 65.3 | 65.3 | -1.1 (-1.66%) | 2,763,935 |
| 22 Nov 2022 | HKD | 66.4 | 67.6 | 65.35 | 66.4 | 66.4 | -0.4 (-0.60%) | 2,033,267 |
