| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 15.2 | 15.52 | 14.92 | 15.08 | 15.08 | +0.04 (+0.27%) | 3,803,565 |
| 4 Jan 2023 | HKD | 14.86 | 15.16 | 14.74 | 15.04 | 15.04 | +0.04 (+0.27%) | 3,424,660 |
| 3 Jan 2023 | HKD | 14.6 | 15.02 | 14.46 | 15 | 15 | +0.52 (+3.59%) | 2,356,882 |
| 30 Dec 2022 | HKD | 14.68 | 14.68 | 14.26 | 14.48 | 14.48 | +0.06 (+0.42%) | 2,041,546 |
| 29 Dec 2022 | HKD | 14.3 | 14.48 | 14.24 | 14.42 | 14.42 | -0.14 (-0.96%) | 949,650 |
| 28 Dec 2022 | HKD | 14.3 | 14.62 | 14.3 | 14.56 | 14.56 | +0.32 (+2.25%) | 1,361,400 |
| 23 Dec 2022 | HKD | 14.04 | 14.3 | 14.04 | 14.24 | 14.24 | -0.16 (-1.11%) | 894,000 |
| 22 Dec 2022 | HKD | 14.5 | 14.64 | 14.26 | 14.4 | 14.4 | +0.02 (+0.14%) | 1,707,850 |
| 21 Dec 2022 | HKD | 14.54 | 14.74 | 14.22 | 14.38 | 14.38 | +0.16 (+1.13%) | 3,228,500 |
| 20 Dec 2022 | HKD | 14.26 | 14.26 | 14 | 14.22 | 14.22 | -0.06 (-0.42%) | 1,955,228 |
| 19 Dec 2022 | HKD | 14.5 | 14.68 | 14.22 | 14.28 | 14.28 | -0.18 (-1.24%) | 2,118,844 |
| 16 Dec 2022 | HKD | 14.5 | 14.66 | 14.16 | 14.46 | 14.46 | -0.14 (-0.96%) | 3,245,595 |
| 15 Dec 2022 | HKD | 14.82 | 14.92 | 14.3 | 14.6 | 14.6 | -0.16 (-1.08%) | 2,562,976 |
| 14 Dec 2022 | HKD | 14.92 | 15.18 | 14.7 | 14.76 | 14.76 | +0.18 (+1.23%) | 3,685,780 |
| 13 Dec 2022 | HKD | 14.68 | 14.84 | 14.46 | 14.58 | 14.58 | -0.12 (-0.82%) | 3,655,492 |
| 12 Dec 2022 | HKD | 15.36 | 15.4 | 14.38 | 14.7 | 14.7 | -0.62 (-4.05%) | 6,790,527 |
| 9 Dec 2022 | HKD | 15.3 | 15.62 | 15.28 | 15.32 | 15.32 | +0.08 (+0.52%) | 3,762,250 |
| 8 Dec 2022 | HKD | 15.02 | 15.46 | 14.94 | 15.24 | 15.24 | +0.26 (+1.74%) | 3,413,150 |
| 7 Dec 2022 | HKD | 15.76 | 15.88 | 14.88 | 14.98 | 14.98 | -0.8 (-5.07%) | 6,114,276 |
| 6 Dec 2022 | HKD | 15.62 | 15.88 | 15.32 | 15.78 | 15.78 | +0.02 (+0.13%) | 2,726,165 |
| 5 Dec 2022 | HKD | 15.56 | 16 | 15.38 | 15.76 | 15.76 | +0.36 (+2.34%) | 4,447,485 |
| 2 Dec 2022 | HKD | 15.94 | 16.46 | 15.28 | 15.4 | 15.4 | -0.34 (-2.16%) | 6,367,414 |
| 1 Dec 2022 | HKD | 15.5 | 15.92 | 15.36 | 15.74 | 15.74 | +0.5 (+3.28%) | 8,227,092 |
| 30 Nov 2022 | HKD | 14.88 | 15.26 | 14.66 | 15.24 | 15.24 | +0.5 (+3.39%) | 6,324,421 |
| 29 Nov 2022 | HKD | 15 | 15 | 14.56 | 14.74 | 14.74 | -0.26 (-1.73%) | 2,626,381 |
| 28 Nov 2022 | HKD | 15.3 | 15.3 | 14.84 | 15 | 15 | -0.3 (-1.96%) | 1,987,750 |
| 25 Nov 2022 | HKD | 14.74 | 15.46 | 14.66 | 15.3 | 15.3 | +0.52 (+3.52%) | 5,242,960 |
| 24 Nov 2022 | HKD | 14.2 | 14.9 | 14.2 | 14.78 | 14.78 | +0.6 (+4.23%) | 4,452,874 |
| 23 Nov 2022 | HKD | 14.26 | 14.48 | 14.06 | 14.18 | 14.18 | +0.02 (+0.14%) | 1,915,400 |
| 22 Nov 2022 | HKD | 14.18 | 14.32 | 13.98 | 14.16 | 14.16 | -0.02 (-0.14%) | 1,943,648 |
