| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 38.45 | 41.9 | 38.1 | 41.7 | 41.7 | +4 (+10.61%) | 1,912,028 |
| 3 Jan 2023 | HKD | 36.95 | 38 | 35.05 | 37.7 | 37.7 | +0.7 (+1.89%) | 501,800 |
| 30 Dec 2022 | HKD | 37.1 | 37.3 | 36.6 | 37 | 37 | +0.45 (+1.23%) | 324,800 |
| 29 Dec 2022 | HKD | 37.8 | 37.8 | 36.5 | 36.55 | 36.55 | -1.75 (-4.57%) | 140,800 |
| 28 Dec 2022 | HKD | 38.3 | 39.85 | 38.15 | 38.3 | 38.3 | -1.05 (-2.67%) | 940,300 |
| 23 Dec 2022 | HKD | 38.1 | 40 | 38.1 | 39.35 | 39.35 | +0.05 (+0.13%) | 390,500 |
| 22 Dec 2022 | HKD | 38.65 | 39.95 | 38.5 | 39.3 | 39.3 | +1.4 (+3.69%) | 272,704 |
| 21 Dec 2022 | HKD | 38.4 | 38.7 | 37.4 | 37.9 | 37.9 | +0.9 (+2.43%) | 106,600 |
| 20 Dec 2022 | HKD | 37.05 | 37.5 | 35.75 | 37 | 37 | -0.75 (-1.99%) | 501,200 |
| 19 Dec 2022 | HKD | 38.8 | 38.8 | 36.95 | 37.75 | 37.75 | +0.05 (+0.13%) | 478,698 |
| 16 Dec 2022 | HKD | 37.6 | 38.8 | 36.5 | 37.7 | 37.7 | +1.25 (+3.43%) | 2,192,054 |
| 15 Dec 2022 | HKD | 37.85 | 38.05 | 35.8 | 36.45 | 36.45 | -1.35 (-3.57%) | 522,900 |
| 14 Dec 2022 | HKD | 38.8 | 39.15 | 37.3 | 37.8 | 37.8 | -1.2 (-3.08%) | 486,500 |
| 13 Dec 2022 | HKD | 38.35 | 39.9 | 38.15 | 39 | 39 | -0.2 (-0.51%) | 678,708 |
| 12 Dec 2022 | HKD | 42 | 42 | 38.15 | 39.2 | 39.2 | -3.7 (-8.62%) | 1,533,500 |
| 9 Dec 2022 | HKD | 42 | 45.9 | 42 | 42.9 | 42.9 | +0.25 (+0.59%) | 3,192,412 |
| 8 Dec 2022 | HKD | 41.7 | 43.05 | 41.45 | 42.65 | 42.65 | +0.95 (+2.28%) | 1,993,402 |
| 7 Dec 2022 | HKD | 44.75 | 46.4 | 41.7 | 41.7 | 41.7 | -3.3 (-7.33%) | 699,300 |
| 6 Dec 2022 | HKD | 42.35 | 46.2 | 42.2 | 45 | 45 | -4.7 (-9.46%) | 2,393,100 |
| 5 Dec 2022 | HKD | 46.95 | 50.25 | 45.3 | 49.7 | 49.7 | +5.55 (+12.57%) | 1,093,990 |
| 2 Dec 2022 | HKD | 43.2 | 44.25 | 42.4 | 44.15 | 44.15 | +1.75 (+4.13%) | 603,990 |
| 1 Dec 2022 | HKD | 43.7 | 45 | 42.05 | 42.4 | 42.4 | +2.6 (+6.53%) | 898,900 |
| 30 Nov 2022 | HKD | 40 | 40.7 | 38.1 | 39.8 | 39.8 | -2.05 (-4.90%) | 384,800 |
| 29 Nov 2022 | HKD | 38.85 | 41.9 | 38.25 | 41.85 | 41.85 | +4.55 (+12.20%) | 592,700 |
| 28 Nov 2022 | HKD | 35.05 | 37.35 | 35.05 | 37.3 | 37.3 | -1 (-2.61%) | 349,000 |
| 25 Nov 2022 | HKD | 38.25 | 38.6 | 36.95 | 38.3 | 38.3 | -0.4 (-1.03%) | 378,800 |
| 24 Nov 2022 | HKD | 38.2 | 39.1 | 38.15 | 38.7 | 38.7 | +1.8 (+4.88%) | 797,802 |
| 23 Nov 2022 | HKD | 36.45 | 37.65 | 35.7 | 36.9 | 36.9 | +1.3 (+3.65%) | 201,303 |
| 22 Nov 2022 | HKD | 38 | 38.5 | 34.8 | 35.6 | 35.6 | -1.7 (-4.56%) | 848,402 |
| 21 Nov 2022 | HKD | 36.95 | 37.35 | 35 | 37.3 | 37.3 | -2.6 (-6.52%) | 1,011,000 |
