| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2023 | HKD | 46.5 | 47.3 | 46.4 | 46.95 | 46.95 | -0.05 (-0.11%) | 7,607,879 |
| 13 Jan 2023 | HKD | 46.65 | 47.05 | 46.35 | 47 | 47 | +0.4 (+0.86%) | 4,489,649 |
| 12 Jan 2023 | HKD | 46.3 | 46.85 | 46.25 | 46.6 | 46.6 | +0.7 (+1.53%) | 4,776,532 |
| 11 Jan 2023 | HKD | 45.9 | 46.8 | 45.5 | 45.9 | 45.9 | 0.0 (0.0%) | 3,933,342 |
| 10 Jan 2023 | HKD | 46.4 | 46.55 | 45.55 | 45.9 | 45.9 | -0.25 (-0.54%) | 2,524,993 |
| 9 Jan 2023 | HKD | 46.3 | 47.8 | 45.85 | 46.15 | 46.15 | +1 (+2.21%) | 4,539,564 |
| 6 Jan 2023 | HKD | 45.95 | 46.35 | 44.9 | 45.15 | 45.15 | -0.75 (-1.63%) | 4,464,382 |
| 5 Jan 2023 | HKD | 46.8 | 47.5 | 45.75 | 45.9 | 45.9 | -0.65 (-1.40%) | 4,340,101 |
| 4 Jan 2023 | HKD | 46.45 | 46.65 | 45.5 | 46.55 | 46.55 | +0.1 (+0.22%) | 3,966,419 |
| 3 Jan 2023 | HKD | 45.2 | 47.1 | 44.2 | 46.45 | 46.45 | +0.95 (+2.09%) | 5,474,009 |
| 30 Dec 2022 | HKD | 44.95 | 45.6 | 44.8 | 45.5 | 45.5 | +0.6 (+1.34%) | 2,397,441 |
| 29 Dec 2022 | HKD | 44.4 | 45 | 43.8 | 44.9 | 44.9 | +0.5 (+1.13%) | 3,562,631 |
| 28 Dec 2022 | HKD | 46 | 46 | 43.7 | 44.4 | 44.4 | -0.65 (-1.44%) | 6,243,550 |
| 23 Dec 2022 | HKD | 44.9 | 45.45 | 44.75 | 45.05 | 45.05 | -0.15 (-0.33%) | 1,739,082 |
| 22 Dec 2022 | HKD | 44.9 | 45.5 | 44.9 | 45.2 | 45.2 | +0.65 (+1.46%) | 1,831,290 |
| 21 Dec 2022 | HKD | 44.55 | 44.85 | 43.85 | 44.55 | 44.55 | 0.0 (0.0%) | 2,055,670 |
| 20 Dec 2022 | HKD | 45.2 | 45.2 | 43.8 | 44.55 | 44.55 | -0.65 (-1.44%) | 3,128,241 |
| 19 Dec 2022 | HKD | 45.2 | 45.3 | 44.5 | 45.2 | 45.2 | -0.4 (-0.88%) | 3,777,413 |
| 16 Dec 2022 | HKD | 44.8 | 45.85 | 44.2 | 45.6 | 45.6 | +1.1 (+2.47%) | 7,231,416 |
| 15 Dec 2022 | HKD | 45.5 | 45.5 | 44.35 | 44.5 | 44.5 | -1.2 (-2.63%) | 3,802,554 |
| 14 Dec 2022 | HKD | 47.3 | 47.3 | 44.5 | 45.7 | 45.7 | +0.35 (+0.77%) | 9,568,038 |
| 13 Dec 2022 | HKD | 43.85 | 45.35 | 43.55 | 45.35 | 45.35 | +3 (+7.08%) | 10,195,847 |
| 12 Dec 2022 | HKD | 42.9 | 43.45 | 41.75 | 42.35 | 42.35 | -0.55 (-1.28%) | 4,893,010 |
| 9 Dec 2022 | HKD | 40.7 | 43.35 | 40.65 | 42.9 | 42.9 | +2.2 (+5.41%) | 9,586,937 |
| 8 Dec 2022 | HKD | 38.9 | 41.1 | 38.4 | 40.7 | 40.7 | +1.8 (+4.63%) | 5,464,607 |
| 7 Dec 2022 | HKD | 39.35 | 40.4 | 38.75 | 38.9 | 38.9 | -0.65 (-1.64%) | 5,738,304 |
| 6 Dec 2022 | HKD | 38.8 | 39.6 | 38.4 | 39.55 | 39.55 | +0.5 (+1.28%) | 3,332,375 |
| 5 Dec 2022 | HKD | 36.6 | 39.65 | 36.45 | 39.05 | 39.05 | +2.95 (+8.17%) | 5,454,741 |
| 2 Dec 2022 | HKD | 36.2 | 36.7 | 35.45 | 36.1 | 36.1 | -0.1 (-0.28%) | 2,106,259 |
| 1 Dec 2022 | HKD | 36.3 | 36.95 | 35.85 | 36.2 | 36.2 | +0.2 (+0.56%) | 2,868,912 |
