| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 10.06 | 10.42 | 10.06 | 10.28 | 10.28 | +0.22 (+2.19%) | 292,500 |
| 3 Jan 2023 | HKD | 9.84 | 10.14 | 9.73 | 10.06 | 10.06 | +0.23 (+2.34%) | 197,372 |
| 30 Dec 2022 | HKD | 9.89 | 10.08 | 9.83 | 9.83 | 9.83 | 0.0 (0.0%) | 226,000 |
| 29 Dec 2022 | HKD | 9.73 | 9.89 | 9.7 | 9.83 | 9.83 | -0.06 (-0.61%) | 174,000 |
| 28 Dec 2022 | HKD | 10.14 | 10.18 | 9.86 | 9.89 | 9.89 | -0.01 (-0.10%) | 173,003 |
| 23 Dec 2022 | HKD | 9.78 | 10.48 | 9.76 | 9.9 | 9.9 | +0.12 (+1.23%) | 54,500 |
| 22 Dec 2022 | HKD | 9.88 | 10.06 | 9.75 | 9.78 | 9.78 | -0.07 (-0.71%) | 125,500 |
| 21 Dec 2022 | HKD | 9.87 | 10 | 9.74 | 9.85 | 9.85 | -0.02 (-0.20%) | 408,681 |
| 20 Dec 2022 | HKD | 10.06 | 10.26 | 9.73 | 9.87 | 9.87 | -0.41 (-3.99%) | 675,457 |
| 19 Dec 2022 | HKD | 10.34 | 10.52 | 10.02 | 10.28 | 10.28 | -0.3 (-2.84%) | 391,305 |
| 16 Dec 2022 | HKD | 10.24 | 10.62 | 10.1 | 10.58 | 10.58 | +0.2 (+1.93%) | 1,109,000 |
| 15 Dec 2022 | HKD | 10.3 | 10.4 | 10.1 | 10.38 | 10.38 | +0.08 (+0.78%) | 471,920 |
| 14 Dec 2022 | HKD | 10.38 | 10.7 | 10.1 | 10.3 | 10.3 | -0.08 (-0.77%) | 1,391,535 |
| 13 Dec 2022 | HKD | 9.7 | 10.68 | 9.7 | 10.38 | 10.38 | +0.72 (+7.45%) | 1,718,000 |
| 12 Dec 2022 | HKD | 9.57 | 9.74 | 9.51 | 9.66 | 9.66 | 0.0 (0.0%) | 211,740 |
| 9 Dec 2022 | HKD | 9.4 | 9.7 | 9.4 | 9.66 | 9.66 | +0.19 (+2.01%) | 528,500 |
| 8 Dec 2022 | HKD | 9.3 | 9.49 | 9.09 | 9.47 | 9.47 | +0.28 (+3.05%) | 689,547 |
| 7 Dec 2022 | HKD | 9.38 | 9.64 | 9.15 | 9.19 | 9.19 | -0.19 (-2.03%) | 417,500 |
| 6 Dec 2022 | HKD | 9.45 | 9.45 | 9.05 | 9.38 | 9.38 | -0.07 (-0.74%) | 1,175,000 |
| 5 Dec 2022 | HKD | 9.74 | 9.79 | 9.33 | 9.45 | 9.45 | -0.28 (-2.88%) | 521,905 |
| 2 Dec 2022 | HKD | 9.74 | 9.75 | 9.61 | 9.73 | 9.73 | -0.01 (-0.10%) | 152,466 |
| 1 Dec 2022 | HKD | 9.74 | 9.82 | 9.62 | 9.74 | 9.74 | +0.05 (+0.52%) | 499,494 |
| 30 Nov 2022 | HKD | 9.43 | 9.81 | 9.43 | 9.69 | 9.69 | +0.01 (+0.10%) | 465,000 |
| 29 Nov 2022 | HKD | 9.25 | 9.74 | 9.25 | 9.68 | 9.68 | +0.48 (+5.22%) | 412,750 |
| 28 Nov 2022 | HKD | 9.3 | 9.3 | 8.85 | 9.2 | 9.2 | +0.05 (+0.55%) | 538,000 |
| 25 Nov 2022 | HKD | 9.6 | 9.6 | 9.1 | 9.15 | 9.15 | -0.6 (-6.15%) | 499,000 |
| 24 Nov 2022 | HKD | 9.7 | 9.87 | 9.67 | 9.75 | 9.75 | +0.04 (+0.41%) | 100,000 |
| 23 Nov 2022 | HKD | 9.6 | 9.88 | 9.6 | 9.71 | 9.71 | +0.02 (+0.21%) | 332,002 |
| 22 Nov 2022 | HKD | 9.56 | 9.69 | 9.54 | 9.69 | 9.69 | +0.01 (+0.10%) | 255,000 |
| 21 Nov 2022 | HKD | 9.6 | 9.76 | 9.55 | 9.68 | 9.68 | +0.03 (+0.31%) | 433,750 |
