| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 35.1 | 35.8 | 34.65 | 35.2 | 35.2 | +0.2 (+0.57%) | 5,894,811 |
| 3 Jan 2023 | HKD | 33.85 | 35.15 | 32.5 | 35 | 35 | +1.5 (+4.48%) | 6,835,232 |
| 30 Dec 2022 | HKD | 34.7 | 34.7 | 33 | 33.5 | 33.5 | -0.85 (-2.47%) | 3,996,334 |
| 29 Dec 2022 | HKD | 33 | 34.6 | 33 | 34.35 | 34.35 | +1 (+3.00%) | 4,878,500 |
| 28 Dec 2022 | HKD | 33 | 34 | 32.2 | 33.35 | 33.35 | +0.65 (+1.99%) | 4,938,377 |
| 23 Dec 2022 | HKD | 31.6 | 32.85 | 31 | 32.7 | 32.7 | +0.75 (+2.35%) | 3,309,261 |
| 22 Dec 2022 | HKD | 31.1 | 32.1 | 30.6 | 31.95 | 31.95 | +1 (+3.23%) | 4,020,275 |
| 21 Dec 2022 | HKD | 31.15 | 31.8 | 30.6 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,642,597 |
| 20 Dec 2022 | HKD | 30.8 | 31.35 | 30 | 31 | 31 | -0.35 (-1.12%) | 5,270,653 |
| 19 Dec 2022 | HKD | 32.65 | 33.1 | 30.85 | 31.35 | 31.35 | -0.95 (-2.94%) | 5,257,316 |
| 16 Dec 2022 | HKD | 32.25 | 33.05 | 31.75 | 32.3 | 32.3 | -0.15 (-0.46%) | 9,920,916 |
| 15 Dec 2022 | HKD | 33.4 | 33.7 | 31.95 | 32.45 | 32.45 | -1.1 (-3.28%) | 5,463,048 |
| 14 Dec 2022 | HKD | 32.65 | 34 | 32.55 | 33.55 | 33.55 | +1.2 (+3.71%) | 9,994,628 |
| 13 Dec 2022 | HKD | 32.3 | 33.5 | 31.4 | 32.35 | 32.35 | +0.35 (+1.09%) | 7,883,968 |
| 12 Dec 2022 | HKD | 31.35 | 33 | 31.3 | 32 | 32 | -0.25 (-0.78%) | 8,228,920 |
| 9 Dec 2022 | HKD | 30.5 | 32.5 | 30.5 | 32.25 | 32.25 | +1.75 (+5.74%) | 13,466,134 |
| 8 Dec 2022 | HKD | 28.1 | 30.8 | 27.9 | 30.5 | 30.5 | +2.9 (+10.51%) | 12,415,520 |
| 7 Dec 2022 | HKD | 28.55 | 30.25 | 27.6 | 27.6 | 27.6 | -0.75 (-2.65%) | 16,560,126 |
| 6 Dec 2022 | HKD | 27.5 | 29.1 | 26.9 | 28.35 | 28.35 | +0.6 (+2.16%) | 10,768,649 |
| 5 Dec 2022 | HKD | 28.55 | 28.8 | 26.5 | 27.75 | 27.75 | 0.0 (0.0%) | 26,045,939 |
| 2 Dec 2022 | HKD | 29.8 | 30.8 | 27.75 | 27.75 | 27.75 | -1.9 (-6.41%) | 35,193,199 |
| 1 Dec 2022 | HKD | 31.5 | 32.3 | 28.95 | 29.65 | 29.65 | -1 (-3.26%) | 13,882,758 |
| 30 Nov 2022 | HKD | 30.05 | 30.7 | 29.6 | 30.65 | 30.65 | +0.6 (+2.00%) | 10,613,339 |
| 29 Nov 2022 | HKD | 29 | 30.2 | 28.7 | 30.05 | 30.05 | +1.2 (+4.16%) | 9,272,142 |
| 28 Nov 2022 | HKD | 27.4 | 28.95 | 26.6 | 28.85 | 28.85 | +0.85 (+3.04%) | 10,438,300 |
| 25 Nov 2022 | HKD | 28.85 | 28.85 | 27.7 | 28 | 28 | -0.85 (-2.95%) | 7,355,427 |
| 24 Nov 2022 | HKD | 29.5 | 30.25 | 28.6 | 28.85 | 28.85 | -0.25 (-0.86%) | 5,248,900 |
| 23 Nov 2022 | HKD | 29.25 | 29.95 | 28.25 | 29.1 | 29.1 | -0.4 (-1.36%) | 6,511,600 |
| 22 Nov 2022 | HKD | 30.8 | 31.65 | 29.05 | 29.5 | 29.5 | -1.85 (-5.90%) | 6,785,721 |
| 21 Nov 2022 | HKD | 31.05 | 31.7 | 29.55 | 31.35 | 31.35 | -1.1 (-3.39%) | 11,014,009 |
