| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 11.86 | 11.86 | 11.28 | 11.52 | 11.52 | -0.04 (-0.35%) | 873,200 |
| 3 Jan 2023 | HKD | 11.58 | 11.7 | 10.9 | 11.56 | 11.56 | -0.02 (-0.17%) | 1,156,600 |
| 30 Dec 2022 | HKD | 11.5 | 11.84 | 11.4 | 11.58 | 11.58 | +0.08 (+0.70%) | 1,686,600 |
| 29 Dec 2022 | HKD | 11.56 | 11.6 | 11.18 | 11.5 | 11.5 | -0.16 (-1.37%) | 1,401,400 |
| 28 Dec 2022 | HKD | 11.2 | 12.12 | 11.14 | 11.66 | 11.66 | +0.82 (+7.56%) | 3,925,150 |
| 23 Dec 2022 | HKD | 10.32 | 10.88 | 10.32 | 10.84 | 10.84 | +0.08 (+0.74%) | 1,111,800 |
| 22 Dec 2022 | HKD | 10.44 | 11.16 | 10.44 | 10.76 | 10.76 | +0.48 (+4.67%) | 1,770,800 |
| 21 Dec 2022 | HKD | 10.3 | 10.4 | 9.95 | 10.28 | 10.28 | +0.38 (+3.84%) | 1,016,200 |
| 20 Dec 2022 | HKD | 10.46 | 10.52 | 9.69 | 9.9 | 9.9 | -0.38 (-3.70%) | 2,114,800 |
| 19 Dec 2022 | HKD | 10.88 | 11.06 | 10.16 | 10.28 | 10.28 | -0.4 (-3.75%) | 1,770,800 |
| 16 Dec 2022 | HKD | 10.42 | 10.82 | 10.24 | 10.68 | 10.68 | +0.26 (+2.50%) | 1,828,600 |
| 15 Dec 2022 | HKD | 11.46 | 11.46 | 10.36 | 10.42 | 10.42 | -0.44 (-4.05%) | 1,381,200 |
| 14 Dec 2022 | HKD | 11.3 | 11.36 | 10.68 | 10.86 | 10.86 | -0.4 (-3.55%) | 1,670,000 |
| 13 Dec 2022 | HKD | 10.78 | 11.44 | 10.58 | 11.26 | 11.26 | +0.62 (+5.83%) | 3,585,400 |
| 12 Dec 2022 | HKD | 11.32 | 11.4 | 10.46 | 10.64 | 10.64 | -0.78 (-6.83%) | 2,181,799 |
| 9 Dec 2022 | HKD | 11.52 | 12 | 11.2 | 11.42 | 11.42 | +0.22 (+1.96%) | 9,265,000 |
| 8 Dec 2022 | HKD | 9.74 | 11.72 | 9.74 | 11.2 | 11.2 | +1.53 (+15.82%) | 6,648,562 |
| 7 Dec 2022 | HKD | 9.84 | 10.36 | 9.46 | 9.67 | 9.67 | +0.37 (+3.98%) | 4,779,600 |
| 6 Dec 2022 | HKD | 9.45 | 9.88 | 9.22 | 9.3 | 9.3 | -0.09 (-0.96%) | 1,798,399 |
| 5 Dec 2022 | HKD | 9.26 | 9.49 | 9.18 | 9.39 | 9.39 | +0.29 (+3.19%) | 1,467,906 |
| 2 Dec 2022 | HKD | 8.79 | 9.14 | 8.76 | 9.1 | 9.1 | +0.17 (+1.90%) | 597,506 |
| 1 Dec 2022 | HKD | 9.05 | 9.44 | 8.85 | 8.93 | 8.93 | +0.16 (+1.82%) | 2,144,000 |
| 30 Nov 2022 | HKD | 8.07 | 8.88 | 8.07 | 8.77 | 8.77 | +0.42 (+5.03%) | 1,451,800 |
| 29 Nov 2022 | HKD | 7.8 | 8.44 | 7.71 | 8.35 | 8.35 | +0.62 (+8.02%) | 2,891,600 |
| 28 Nov 2022 | HKD | 7.36 | 7.78 | 7.21 | 7.73 | 7.73 | +0.18 (+2.38%) | 1,249,460 |
| 25 Nov 2022 | HKD | 7.83 | 7.88 | 7.52 | 7.55 | 7.55 | -0.39 (-4.91%) | 577,800 |
| 24 Nov 2022 | HKD | 7.9 | 8.03 | 7.81 | 7.94 | 7.94 | +0.06 (+0.76%) | 249,667 |
| 23 Nov 2022 | HKD | 8.19 | 8.19 | 7.74 | 7.88 | 7.88 | +0.02 (+0.25%) | 358,000 |
| 22 Nov 2022 | HKD | 8.35 | 8.35 | 7.86 | 7.86 | 7.86 | -0.36 (-4.38%) | 498,400 |
| 21 Nov 2022 | HKD | 8.4 | 8.4 | 8.05 | 8.22 | 8.22 | -0.38 (-4.42%) | 676,400 |
