| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 23 | 23.15 | 22.4 | 22.55 | 22.55 | -0.55 (-2.38%) | 6,578,875 |
| 9 Jan 2023 | HKD | 23.5 | 23.6 | 22.85 | 23.1 | 23.1 | +0.1 (+0.43%) | 4,356,340 |
| 6 Jan 2023 | HKD | 23.45 | 23.6 | 22.9 | 23 | 23 | -0.2 (-0.86%) | 5,794,241 |
| 5 Jan 2023 | HKD | 23.5 | 23.6 | 22.95 | 23.2 | 23.2 | 0.0 (0.0%) | 5,641,968 |
| 4 Jan 2023 | HKD | 23 | 23.3 | 22.75 | 23.2 | 23.2 | +0.45 (+1.98%) | 5,421,727 |
| 3 Jan 2023 | HKD | 22 | 22.9 | 21.25 | 22.75 | 22.75 | +0.75 (+3.41%) | 6,069,157 |
| 30 Dec 2022 | HKD | 22.15 | 22.4 | 21.9 | 22 | 22 | +0.15 (+0.69%) | 3,250,583 |
| 29 Dec 2022 | HKD | 22.25 | 22.35 | 21.7 | 21.85 | 21.85 | -0.65 (-2.89%) | 3,853,227 |
| 28 Dec 2022 | HKD | 22.15 | 22.7 | 22.15 | 22.5 | 22.5 | +0.6 (+2.74%) | 5,632,577 |
| 23 Dec 2022 | HKD | 21.5 | 22.05 | 21.5 | 21.9 | 21.9 | -0.05 (-0.23%) | 2,212,252 |
| 22 Dec 2022 | HKD | 21.9 | 22.05 | 21.55 | 21.95 | 21.95 | +0.6 (+2.81%) | 4,577,981 |
| 21 Dec 2022 | HKD | 21.8 | 22.1 | 21.1 | 21.35 | 21.35 | -0.45 (-2.06%) | 5,099,464 |
| 20 Dec 2022 | HKD | 21.35 | 21.9 | 21.25 | 21.8 | 21.8 | -0.1 (-0.46%) | 6,355,931 |
| 19 Dec 2022 | HKD | 22 | 22 | 21.4 | 21.9 | 21.9 | -0.1 (-0.45%) | 4,347,820 |
| 16 Dec 2022 | HKD | 22.05 | 22.5 | 21.75 | 22 | 22 | +0.05 (+0.23%) | 8,565,527 |
| 15 Dec 2022 | HKD | 22 | 22.3 | 21.45 | 21.95 | 21.95 | -0.25 (-1.13%) | 8,540,697 |
| 14 Dec 2022 | HKD | 22.75 | 23.15 | 22.15 | 22.2 | 22.2 | -0.2 (-0.89%) | 7,187,129 |
| 13 Dec 2022 | HKD | 22 | 22.95 | 21.9 | 22.4 | 22.4 | +0.7 (+3.23%) | 14,157,430 |
| 12 Dec 2022 | HKD | 22 | 22 | 21.4 | 21.7 | 21.7 | -0.55 (-2.47%) | 11,969,420 |
| 9 Dec 2022 | HKD | 21 | 22.5 | 21 | 22.25 | 22.25 | +1.4 (+6.71%) | 17,990,650 |
| 8 Dec 2022 | HKD | 19.68 | 21 | 19.6 | 20.85 | 20.85 | +1.39 (+7.14%) | 12,164,170 |
| 7 Dec 2022 | HKD | 20.55 | 20.6 | 19.44 | 19.46 | 19.46 | -1.19 (-5.76%) | 11,383,910 |
| 6 Dec 2022 | HKD | 19.98 | 20.7 | 19.84 | 20.65 | 20.65 | +0.5 (+2.48%) | 8,379,314 |
| 5 Dec 2022 | HKD | 18.6 | 20.45 | 18.54 | 20.15 | 20.15 | +1.77 (+9.63%) | 16,234,510 |
| 2 Dec 2022 | HKD | 18.44 | 18.48 | 18 | 18.38 | 18.38 | +0.14 (+0.77%) | 6,709,882 |
| 1 Dec 2022 | HKD | 18.82 | 19.38 | 18.1 | 18.24 | 18.24 | -0.24 (-1.30%) | 10,214,590 |
| 30 Nov 2022 | HKD | 18.52 | 18.58 | 18.08 | 18.48 | 18.48 | -0.04 (-0.22%) | 14,826,550 |
| 29 Nov 2022 | HKD | 17.96 | 18.56 | 17.94 | 18.52 | 18.52 | +0.74 (+4.16%) | 10,888,900 |
| 28 Nov 2022 | HKD | 17.14 | 17.96 | 16.82 | 17.78 | 17.78 | +0.26 (+1.48%) | 9,434,360 |
| 25 Nov 2022 | HKD | 17.4 | 17.52 | 17.14 | 17.52 | 17.52 | +0.32 (+1.86%) | 4,819,859 |
