| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 66.2 | 68.15 | 66.2 | 67.45 | 67.45 | +3.15 (+4.90%) | 57,400 |
| 4 Jan 2023 | HKD | 62.95 | 64.45 | 62.25 | 64.3 | 64.3 | +3.85 (+6.37%) | 16,500 |
| 3 Jan 2023 | HKD | 60 | 62.05 | 58.9 | 60.45 | 60.45 | +0.15 (+0.25%) | 24,306 |
| 30 Dec 2022 | HKD | 59.4 | 60.3 | 59.4 | 60.3 | 60.3 | +2.75 (+4.78%) | 7,400 |
| 29 Dec 2022 | HKD | 58 | 59.5 | 57.05 | 57.55 | 57.55 | -3.95 (-6.42%) | 15,900 |
| 28 Dec 2022 | HKD | 62.2 | 62.85 | 61.4 | 61.5 | 61.5 | -3.1 (-4.80%) | 6,200 |
| 23 Dec 2022 | HKD | 63.2 | 64.65 | 63.2 | 64.6 | 64.6 | +0.3 (+0.47%) | 400 |
| 22 Dec 2022 | HKD | 63.6 | 65.4 | 63.05 | 64.3 | 64.3 | +1.6 (+2.55%) | 21,600 |
| 21 Dec 2022 | HKD | 63.45 | 63.45 | 60.1 | 62.7 | 62.7 | +2.75 (+4.59%) | 133,300 |
| 20 Dec 2022 | HKD | 61.05 | 61.05 | 58.6 | 59.95 | 59.95 | -1.1 (-1.80%) | 145,400 |
| 19 Dec 2022 | HKD | 61.9 | 63 | 60.45 | 61.05 | 61.05 | +2.25 (+3.83%) | 92,700 |
| 16 Dec 2022 | HKD | 59.5 | 65.3 | 55.9 | 58.8 | 58.8 | +0.1 (+0.17%) | 589,552 |
| 15 Dec 2022 | HKD | 57.85 | 61.2 | 56.45 | 58.7 | 58.7 | -3 (-4.86%) | 41,700 |
| 14 Dec 2022 | HKD | 61.45 | 62.5 | 60.95 | 61.7 | 61.7 | -0.4 (-0.64%) | 39,900 |
| 13 Dec 2022 | HKD | 61.65 | 62.5 | 60.7 | 62.1 | 62.1 | -0.05 (-0.08%) | 51,700 |
| 12 Dec 2022 | HKD | 63.8 | 64.4 | 61.85 | 62.15 | 62.15 | -1.65 (-2.59%) | 41,600 |
| 9 Dec 2022 | HKD | 62.2 | 63.95 | 59.55 | 63.8 | 63.8 | +4.85 (+8.23%) | 56,600 |
| 8 Dec 2022 | HKD | 57.8 | 59.1 | 57.2 | 58.95 | 58.95 | +1.75 (+3.06%) | 46,800 |
| 7 Dec 2022 | HKD | 60.35 | 61.5 | 57.2 | 57.2 | 57.2 | -3.7 (-6.08%) | 53,541 |
| 6 Dec 2022 | HKD | 61.25 | 62 | 60.1 | 60.9 | 60.9 | -0.35 (-0.57%) | 68,600 |
| 5 Dec 2022 | HKD | 60.45 | 61.25 | 56 | 61.25 | 61.25 | +5.3 (+9.47%) | 51,512 |
| 2 Dec 2022 | HKD | 55.6 | 58.2 | 54.55 | 55.95 | 55.95 | -1.95 (-3.37%) | 85,906 |
| 1 Dec 2022 | HKD | 59.3 | 59.75 | 57.85 | 57.9 | 57.9 | +0.65 (+1.14%) | 32,100 |
| 30 Nov 2022 | HKD | 55.5 | 57.3 | 54.7 | 57.25 | 57.25 | +1.55 (+2.78%) | 62,400 |
| 29 Nov 2022 | HKD | 52.5 | 55.75 | 52.45 | 55.7 | 55.7 | +3.55 (+6.81%) | 50,200 |
| 28 Nov 2022 | HKD | 55.9 | 55.9 | 50.1 | 52.15 | 52.15 | -3.75 (-6.71%) | 68,000 |
| 25 Nov 2022 | HKD | 55.25 | 55.9 | 55 | 55.9 | 55.9 | +0.4 (+0.72%) | 48,000 |
| 24 Nov 2022 | HKD | 56 | 56.1 | 54.7 | 55.5 | 55.5 | +0.25 (+0.45%) | 19,924 |
| 23 Nov 2022 | HKD | 54.55 | 55.6 | 54.25 | 55.25 | 55.25 | +1.45 (+2.70%) | 31,400 |
| 22 Nov 2022 | HKD | 54.35 | 54.6 | 53 | 53.8 | 53.8 | -0.8 (-1.47%) | 98,500 |
