| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2022 | HKD | 3.1 | 3.1 | 2.99 | 3.07 | 3.07 | 0.0 (0.0%) | 50,400 |
| 29 Dec 2022 | HKD | 3.05 | 3.07 | 3.01 | 3.07 | 3.07 | +0.05 (+1.66%) | 147,300 |
| 28 Dec 2022 | HKD | 3.06 | 3.06 | 2.95 | 3.02 | 3.02 | +0.01 (+0.33%) | 114,100 |
| 27 Dec 2022 | HKD | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | -0.02 (-0.66%) | 308,900 |
| 26 Dec 2022 | HKD | 3.17 | 3.17 | 2.92 | 3.03 | 3.03 | -0.12 (-3.81%) | 370,600 |
| 23 Dec 2022 | HKD | 3.2 | 3.2 | 3.08 | 3.15 | 3.15 | -0.03 (-0.94%) | 185,000 |
| 22 Dec 2022 | HKD | 3.21 | 3.22 | 3.12 | 3.18 | 3.18 | -0.03 (-0.93%) | 314,800 |
| 21 Dec 2022 | HKD | 3.28 | 3.28 | 3.2 | 3.21 | 3.21 | -0.05 (-1.53%) | 162,000 |
| 20 Dec 2022 | HKD | 3.39 | 3.39 | 3.12 | 3.26 | 3.26 | -0.08 (-2.40%) | 206,600 |
| 19 Dec 2022 | HKD | 3.42 | 3.42 | 3.28 | 3.34 | 3.34 | -0.08 (-2.34%) | 104,800 |
| 16 Dec 2022 | HKD | 3.45 | 3.45 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 83,200 |
| 15 Dec 2022 | HKD | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 40,500 |
| 14 Dec 2022 | HKD | 3.46 | 3.46 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 53,100 |
| 13 Dec 2022 | HKD | 3.38 | 3.48 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 73,100 |
| 12 Dec 2022 | HKD | 3.51 | 3.51 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 73,900 |
| 9 Dec 2022 | HKD | 3.5 | 3.51 | 3.43 | 3.49 | 3.49 | 0.0 (0.0%) | 28,200 |
| 8 Dec 2022 | HKD | 3.46 | 3.53 | 3.43 | 3.49 | 3.49 | -0.02 (-0.57%) | 59,200 |
| 7 Dec 2022 | HKD | 3.51 | 3.52 | 3.43 | 3.51 | 3.51 | -0.04 (-1.13%) | 187,200 |
| 6 Dec 2022 | HKD | 3.5 | 3.57 | 3.5 | 3.55 | 3.55 | -0.01 (-0.28%) | 67,587 |
| 5 Dec 2022 | HKD | 3.51 | 3.57 | 3.35 | 3.56 | 3.56 | 0.0 (0.0%) | 230,400 |
| 2 Dec 2022 | HKD | 3.52 | 3.56 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 63,200 |
| 1 Dec 2022 | HKD | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 115,038 |
| 30 Nov 2022 | HKD | 3.63 | 3.63 | 3.5 | 3.56 | 3.56 | -0.02 (-0.56%) | 72,800 |
| 29 Nov 2022 | HKD | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | +0.06 (+1.70%) | 294,401 |
| 28 Nov 2022 | HKD | 3.51 | 3.56 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 64,900 |
| 25 Nov 2022 | HKD | 3.63 | 3.63 | 3.51 | 3.54 | 3.54 | -0.06 (-1.67%) | 71,700 |
| 24 Nov 2022 | HKD | 3.54 | 3.63 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 40,701 |
| 23 Nov 2022 | HKD | 3.52 | 3.6 | 3.52 | 3.59 | 3.59 | 0.0 (0.0%) | 77,238 |
| 22 Nov 2022 | HKD | 3.65 | 3.65 | 3.51 | 3.59 | 3.59 | -0.03 (-0.83%) | 149,938 |
| 21 Nov 2022 | HKD | 3.41 | 3.64 | 3.41 | 3.62 | 3.62 | +0.16 (+4.62%) | 329,038 |
