| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 13.72 | 13.94 | 13.56 | 13.62 | 13.62 | -0.06 (-0.44%) | 2,759,043 |
| 4 Jan 2023 | HKD | 13.5 | 13.74 | 13.36 | 13.68 | 13.68 | +0.18 (+1.33%) | 2,187,100 |
| 3 Jan 2023 | HKD | 13.02 | 13.52 | 12.9 | 13.5 | 13.5 | +0.52 (+4.01%) | 3,262,842 |
| 30 Dec 2022 | HKD | 13.2 | 13.2 | 12.88 | 12.98 | 12.98 | -0.22 (-1.67%) | 2,168,078 |
| 29 Dec 2022 | HKD | 12.92 | 13.24 | 12.88 | 13.2 | 13.2 | +0.26 (+2.01%) | 2,239,700 |
| 28 Dec 2022 | HKD | 13.06 | 13.06 | 12.78 | 12.94 | 12.94 | -0.12 (-0.92%) | 3,400,540 |
| 23 Dec 2022 | HKD | 12.92 | 13.12 | 12.62 | 13.06 | 13.06 | +0.24 (+1.87%) | 3,821,588 |
| 22 Dec 2022 | HKD | 13.04 | 13.08 | 12.7 | 12.82 | 12.82 | -0.08 (-0.62%) | 1,887,892 |
| 21 Dec 2022 | HKD | 12.96 | 13.08 | 12.74 | 12.9 | 12.9 | -0.06 (-0.46%) | 1,430,000 |
| 20 Dec 2022 | HKD | 13.06 | 13.1 | 12.74 | 12.96 | 12.96 | -0.24 (-1.82%) | 4,059,242 |
| 19 Dec 2022 | HKD | 13.94 | 14 | 13.1 | 13.2 | 13.2 | -0.72 (-5.17%) | 2,803,132 |
| 16 Dec 2022 | HKD | 13.52 | 14 | 13.46 | 13.92 | 13.92 | +0.2 (+1.46%) | 2,774,912 |
| 15 Dec 2022 | HKD | 13.72 | 13.82 | 13.54 | 13.72 | 13.72 | 0.0 (0.0%) | 1,839,515 |
| 14 Dec 2022 | HKD | 14.12 | 14.14 | 13.5 | 13.72 | 13.72 | -0.34 (-2.42%) | 3,267,908 |
| 13 Dec 2022 | HKD | 14.26 | 14.4 | 13.84 | 14.06 | 14.06 | -0.18 (-1.26%) | 4,443,905 |
| 12 Dec 2022 | HKD | 13.56 | 14.38 | 13.52 | 14.24 | 14.24 | +0.68 (+5.01%) | 6,530,100 |
| 9 Dec 2022 | HKD | 13.78 | 13.8 | 13.48 | 13.56 | 13.56 | -0.08 (-0.59%) | 2,065,800 |
| 8 Dec 2022 | HKD | 13.64 | 13.8 | 13.34 | 13.64 | 13.64 | +0.22 (+1.64%) | 4,870,400 |
| 7 Dec 2022 | HKD | 13.14 | 13.78 | 13.14 | 13.42 | 13.42 | +0.28 (+2.13%) | 5,923,580 |
| 6 Dec 2022 | HKD | 13.1 | 13.42 | 13.02 | 13.14 | 13.14 | -0.14 (-1.05%) | 4,811,028 |
| 5 Dec 2022 | HKD | 13.1 | 13.36 | 12.84 | 13.28 | 13.28 | +0.5 (+3.91%) | 6,048,000 |
| 2 Dec 2022 | HKD | 12.74 | 12.96 | 12.68 | 12.78 | 12.78 | -0.04 (-0.31%) | 2,907,322 |
| 1 Dec 2022 | HKD | 13.18 | 13.2 | 12.7 | 12.82 | 12.82 | -0.12 (-0.93%) | 2,510,672 |
| 30 Nov 2022 | HKD | 12.74 | 13 | 12.7 | 12.94 | 12.94 | +0.04 (+0.31%) | 5,881,239 |
| 29 Nov 2022 | HKD | 12.34 | 12.9 | 12.26 | 12.9 | 12.9 | +0.64 (+5.22%) | 4,676,149 |
| 28 Nov 2022 | HKD | 12.16 | 12.34 | 12.04 | 12.26 | 12.26 | -0.12 (-0.97%) | 3,583,724 |
| 25 Nov 2022 | HKD | 12.62 | 12.82 | 12.32 | 12.38 | 12.38 | -0.36 (-2.83%) | 3,401,500 |
| 24 Nov 2022 | HKD | 12.44 | 12.82 | 12.44 | 12.74 | 12.74 | +0.3 (+2.41%) | 1,379,600 |
| 23 Nov 2022 | HKD | 12.68 | 12.68 | 12.34 | 12.44 | 12.44 | -0.16 (-1.27%) | 4,368,500 |
| 22 Nov 2022 | HKD | 12.9 | 13.02 | 12.5 | 12.6 | 12.6 | -0.32 (-2.48%) | 3,457,008 |
