| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 26.4 | 26.75 | 25.5 | 26.55 | 26.55 | -0.9 (-3.28%) | 125,700 |
| 9 Jan 2023 | HKD | 26.6 | 27.8 | 26.6 | 27.45 | 27.45 | +1.65 (+6.40%) | 153,100 |
| 6 Jan 2023 | HKD | 26.1 | 27.1 | 25.55 | 25.8 | 25.8 | +1 (+4.03%) | 270,400 |
| 5 Jan 2023 | HKD | 25.05 | 25.7 | 24.15 | 24.8 | 24.8 | +2.3 (+10.22%) | 208,300 |
| 4 Jan 2023 | HKD | 21.4 | 22.5 | 21.3 | 22.5 | 22.5 | +1.25 (+5.88%) | 170,700 |
| 3 Jan 2023 | HKD | 20 | 21.4 | 19.66 | 21.25 | 21.25 | +0.35 (+1.67%) | 115,600 |
| 30 Dec 2022 | HKD | 20.3 | 21.25 | 20.3 | 20.9 | 20.9 | +0.6 (+2.96%) | 75,500 |
| 29 Dec 2022 | HKD | 20.5 | 21 | 19.8 | 20.3 | 20.3 | -0.6 (-2.87%) | 142,100 |
| 28 Dec 2022 | HKD | 22.05 | 22.05 | 20.85 | 20.9 | 20.9 | -1.9 (-8.33%) | 161,000 |
| 23 Dec 2022 | HKD | 22.3 | 23.15 | 22.2 | 22.8 | 22.8 | -0.65 (-2.77%) | 110,800 |
| 22 Dec 2022 | HKD | 23 | 24.6 | 22 | 23.45 | 23.45 | +1.6 (+7.32%) | 260,600 |
| 21 Dec 2022 | HKD | 21.75 | 22 | 21.3 | 21.85 | 21.85 | +1.5 (+7.37%) | 219,000 |
| 20 Dec 2022 | HKD | 21.2 | 21.2 | 19.8 | 20.35 | 20.35 | -0.1 (-0.49%) | 234,200 |
| 19 Dec 2022 | HKD | 20.4 | 21.55 | 20.1 | 20.45 | 20.45 | +1.25 (+6.51%) | 238,300 |
| 16 Dec 2022 | HKD | 20.8 | 21 | 19.2 | 19.2 | 19.2 | -1.3 (-6.34%) | 264,398 |
| 15 Dec 2022 | HKD | 21.75 | 21.75 | 20.3 | 20.5 | 20.5 | +0.35 (+1.74%) | 164,800 |
| 14 Dec 2022 | HKD | 20.85 | 20.85 | 19.5 | 20.15 | 20.15 | +0.27 (+1.36%) | 91,500 |
| 13 Dec 2022 | HKD | 20.55 | 21 | 19.78 | 19.88 | 19.88 | -0.42 (-2.07%) | 109,400 |
| 12 Dec 2022 | HKD | 21.55 | 21.55 | 20.05 | 20.3 | 20.3 | -1.25 (-5.80%) | 130,900 |
| 9 Dec 2022 | HKD | 20.4 | 22 | 20.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 220,100 |
| 8 Dec 2022 | HKD | 19.94 | 22 | 19.92 | 22 | 22 | +1.8 (+8.91%) | 219,200 |
| 7 Dec 2022 | HKD | 21.6 | 22.3 | 19.98 | 20.2 | 20.2 | -0.75 (-3.58%) | 253,400 |
| 6 Dec 2022 | HKD | 19.48 | 22.2 | 19.48 | 20.95 | 20.95 | -1.25 (-5.63%) | 144,800 |
| 5 Dec 2022 | HKD | 19.12 | 22.65 | 19.12 | 22.2 | 22.2 | +5.56 (+33.41%) | 621,600 |
| 2 Dec 2022 | HKD | 17.6 | 17.6 | 16.28 | 16.64 | 16.64 | -1.12 (-6.31%) | 217,300 |
| 1 Dec 2022 | HKD | 17.4 | 18 | 17.3 | 17.76 | 17.76 | -0.4 (-2.20%) | 239,400 |
| 30 Nov 2022 | HKD | 16.8 | 18.18 | 16.64 | 18.16 | 18.16 | +1.96 (+12.10%) | 207,000 |
| 29 Nov 2022 | HKD | 15.38 | 16.28 | 14.96 | 16.2 | 16.2 | +0.24 (+1.50%) | 222,600 |
| 28 Nov 2022 | HKD | 15.3 | 15.96 | 14.52 | 15.96 | 15.96 | +0.06 (+0.38%) | 127,000 |
| 25 Nov 2022 | HKD | 15.78 | 16.28 | 15.78 | 15.9 | 15.9 | -0.36 (-2.21%) | 97,800 |
