| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 19 | 19.1 | 18.54 | 18.64 | 18.64 | -0.32 (-1.69%) | 17,409,062 |
| 9 Jan 2023 | HKD | 18.7 | 19.04 | 18.56 | 18.96 | 18.96 | +0.4 (+2.16%) | 31,469,063 |
| 6 Jan 2023 | HKD | 18.26 | 18.56 | 18.02 | 18.56 | 18.56 | +0.3 (+1.64%) | 14,823,903 |
| 5 Jan 2023 | HKD | 18.68 | 19.06 | 18.18 | 18.26 | 18.26 | -0.24 (-1.30%) | 17,443,106 |
| 4 Jan 2023 | HKD | 17.68 | 18.54 | 17.6 | 18.5 | 18.5 | +0.88 (+4.99%) | 16,302,474 |
| 3 Jan 2023 | HKD | 17.38 | 17.66 | 16.92 | 17.62 | 17.62 | +0.24 (+1.38%) | 10,972,372 |
| 30 Dec 2022 | HKD | 17.22 | 17.72 | 17.1 | 17.38 | 17.38 | +0.24 (+1.40%) | 14,778,179 |
| 29 Dec 2022 | HKD | 17.56 | 17.56 | 16.82 | 17.14 | 17.14 | -0.42 (-2.39%) | 13,440,000 |
| 28 Dec 2022 | HKD | 17.48 | 17.88 | 17.26 | 17.56 | 17.56 | +0.18 (+1.04%) | 11,104,039 |
| 23 Dec 2022 | HKD | 16.7 | 17.5 | 16.7 | 17.38 | 17.38 | +0.38 (+2.24%) | 14,491,656 |
| 22 Dec 2022 | HKD | 17.32 | 17.46 | 16.9 | 17 | 17 | -0.12 (-0.70%) | 9,859,198 |
| 21 Dec 2022 | HKD | 17.3 | 17.3 | 16.86 | 17.12 | 17.12 | +0.02 (+0.12%) | 10,574,217 |
| 20 Dec 2022 | HKD | 17.1 | 17.22 | 16.86 | 17.1 | 17.1 | -0.04 (-0.23%) | 12,480,384 |
| 19 Dec 2022 | HKD | 17.44 | 17.84 | 17 | 17.14 | 17.14 | -0.42 (-2.39%) | 12,196,663 |
| 16 Dec 2022 | HKD | 17.48 | 17.8 | 17.28 | 17.56 | 17.56 | -0.08 (-0.45%) | 13,842,955 |
| 15 Dec 2022 | HKD | 17.96 | 17.96 | 17.4 | 17.64 | 17.64 | -0.06 (-0.34%) | 15,561,272 |
| 14 Dec 2022 | HKD | 17.94 | 18.1 | 17.62 | 17.7 | 17.7 | -0.16 (-0.90%) | 15,697,219 |
| 13 Dec 2022 | HKD | 18.06 | 18.2 | 17.7 | 17.86 | 17.86 | -0.2 (-1.11%) | 15,776,245 |
| 12 Dec 2022 | HKD | 18.48 | 18.48 | 17.96 | 18.06 | 18.06 | -0.46 (-2.48%) | 13,242,083 |
| 9 Dec 2022 | HKD | 18.1 | 18.56 | 17.9 | 18.52 | 18.52 | +0.4 (+2.21%) | 16,415,686 |
| 8 Dec 2022 | HKD | 17.74 | 18.14 | 17.74 | 18.12 | 18.12 | +0.58 (+3.31%) | 17,262,600 |
| 7 Dec 2022 | HKD | 18.5 | 18.7 | 17.48 | 17.54 | 17.54 | -0.9 (-4.88%) | 23,365,589 |
| 6 Dec 2022 | HKD | 18.48 | 18.76 | 18.22 | 18.44 | 18.44 | -0.24 (-1.28%) | 17,454,413 |
| 5 Dec 2022 | HKD | 17.88 | 18.68 | 17.64 | 18.68 | 18.68 | +1.24 (+7.11%) | 39,900,683 |
| 2 Dec 2022 | HKD | 17.56 | 17.56 | 17.3 | 17.44 | 17.44 | -0.12 (-0.68%) | 7,779,245 |
| 1 Dec 2022 | HKD | 17.8 | 18.06 | 17.28 | 17.56 | 17.56 | -0.06 (-0.34%) | 10,963,662 |
| 30 Nov 2022 | HKD | 17.34 | 17.62 | 17.1 | 17.62 | 17.62 | +0.16 (+0.92%) | 17,826,183 |
| 29 Nov 2022 | HKD | 16.4 | 17.46 | 16.4 | 17.46 | 17.46 | +1.18 (+7.25%) | 17,190,735 |
| 28 Nov 2022 | HKD | 16.2 | 16.36 | 15.7 | 16.28 | 16.28 | -0.46 (-2.75%) | 8,209,700 |
| 25 Nov 2022 | HKD | 16.14 | 16.76 | 16.08 | 16.74 | 16.74 | +0.52 (+3.21%) | 14,052,400 |
