| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 42.1 | 43.6 | 40.8 | 40.85 | 40.85 | -1.2 (-2.85%) | 3,281,200 |
| 3 Jan 2023 | HKD | 44.25 | 46.1 | 41.25 | 42.05 | 42.05 | -6.45 (-13.30%) | 7,543,856 |
| 30 Dec 2022 | HKD | 40.9 | 48.5 | 40.45 | 48.5 | 48.5 | +8.3 (+20.65%) | 16,606,200 |
| 29 Dec 2022 | HKD | 39.85 | 45 | 38.55 | 40.2 | 40.2 | +2.05 (+5.37%) | 16,819,200 |
| 28 Dec 2022 | HKD | 33.5 | 38.3 | 32.7 | 38.15 | 38.15 | +2.9 (+8.23%) | 6,078,800 |
| 23 Dec 2022 | HKD | 33.5 | 35.6 | 32.65 | 35.25 | 35.25 | +1.4 (+4.14%) | 3,156,145 |
| 22 Dec 2022 | HKD | 35.65 | 35.65 | 32.65 | 33.85 | 33.85 | +1.35 (+4.15%) | 3,194,700 |
| 21 Dec 2022 | HKD | 31.5 | 32.5 | 30.65 | 32.5 | 32.5 | +1.25 (+4%) | 1,796,800 |
| 20 Dec 2022 | HKD | 31.55 | 33.2 | 30.9 | 31.25 | 31.25 | -0.95 (-2.95%) | 2,803,885 |
| 19 Dec 2022 | HKD | 37.5 | 37.7 | 31.1 | 32.2 | 32.2 | -5.5 (-14.59%) | 8,497,000 |
| 16 Dec 2022 | HKD | 36.95 | 38.7 | 36.4 | 37.7 | 37.7 | +0.75 (+2.03%) | 5,453,500 |
| 15 Dec 2022 | HKD | 36.95 | 37.4 | 35.7 | 36.95 | 36.95 | -0.2 (-0.54%) | 1,742,091 |
| 14 Dec 2022 | HKD | 34.65 | 37.75 | 34.65 | 37.15 | 37.15 | +2.35 (+6.75%) | 5,318,600 |
| 13 Dec 2022 | HKD | 35 | 35.25 | 33.25 | 34.8 | 34.8 | 0.0 (0.0%) | 3,436,712 |
| 12 Dec 2022 | HKD | 34.1 | 35.4 | 33.8 | 34.8 | 34.8 | +0.95 (+2.81%) | 4,320,200 |
| 9 Dec 2022 | HKD | 31.4 | 34.45 | 30.9 | 33.85 | 33.85 | +2.45 (+7.80%) | 7,069,200 |
| 8 Dec 2022 | HKD | 30.2 | 31.45 | 29.95 | 31.4 | 31.4 | +1.2 (+3.97%) | 2,166,000 |
| 7 Dec 2022 | HKD | 30.2 | 30.85 | 28.9 | 30.2 | 30.2 | -0.25 (-0.82%) | 3,528,200 |
| 6 Dec 2022 | HKD | 31.7 | 31.7 | 29.5 | 30.45 | 30.45 | -1.35 (-4.25%) | 4,041,164 |
| 5 Dec 2022 | HKD | 31.65 | 32.2 | 31.05 | 31.8 | 31.8 | +0.25 (+0.79%) | 3,251,958 |
| 2 Dec 2022 | HKD | 31.55 | 32.35 | 30.4 | 31.55 | 31.55 | +0.4 (+1.28%) | 2,818,358 |
| 1 Dec 2022 | HKD | 35 | 35.3 | 30.6 | 31.15 | 31.15 | -3.35 (-9.71%) | 6,463,800 |
| 30 Nov 2022 | HKD | 33.35 | 34.5 | 32.8 | 34.5 | 34.5 | +1.6 (+4.86%) | 2,017,400 |
| 29 Nov 2022 | HKD | 31.25 | 33.65 | 31.1 | 32.9 | 32.9 | +1.45 (+4.61%) | 3,922,600 |
| 28 Nov 2022 | HKD | 30.9 | 32 | 30.2 | 31.45 | 31.45 | +0.5 (+1.62%) | 3,513,600 |
| 25 Nov 2022 | HKD | 32.25 | 32.5 | 30.1 | 30.95 | 30.95 | -1.3 (-4.03%) | 4,042,400 |
| 24 Nov 2022 | HKD | 32.7 | 33.5 | 32 | 32.25 | 32.25 | +0.05 (+0.16%) | 2,021,600 |
| 23 Nov 2022 | HKD | 35.4 | 35.4 | 32 | 32.2 | 32.2 | -2.65 (-7.60%) | 3,164,201 |
| 22 Nov 2022 | HKD | 37.3 | 37.8 | 34.3 | 34.85 | 34.85 | -1.75 (-4.78%) | 4,014,221 |
| 21 Nov 2022 | HKD | 36.55 | 39.45 | 35.8 | 36.6 | 36.6 | -1.2 (-3.17%) | 4,632,823 |
