| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 16.62 | 16.94 | 16.22 | 16.72 | 16.72 | +0.58 (+3.59%) | 18,380,641 |
| 4 Jan 2023 | HKD | 15.56 | 16.2 | 15.5 | 16.14 | 16.14 | +0.58 (+3.73%) | 12,384,530 |
| 3 Jan 2023 | HKD | 14.86 | 15.6 | 14.56 | 15.56 | 15.56 | +0.44 (+2.91%) | 8,732,193 |
| 30 Dec 2022 | HKD | 15.12 | 15.34 | 15 | 15.12 | 15.12 | +0.12 (+0.80%) | 3,783,430 |
| 29 Dec 2022 | HKD | 15.46 | 15.64 | 14.92 | 15 | 15 | -0.78 (-4.94%) | 8,433,572 |
| 28 Dec 2022 | HKD | 15.82 | 16.02 | 15.62 | 15.78 | 15.78 | +0.18 (+1.15%) | 5,808,644 |
| 23 Dec 2022 | HKD | 15.52 | 15.94 | 15.42 | 15.6 | 15.6 | -0.16 (-1.02%) | 4,419,626 |
| 22 Dec 2022 | HKD | 15.82 | 16.1 | 15.56 | 15.76 | 15.76 | +0.2 (+1.29%) | 7,560,188 |
| 21 Dec 2022 | HKD | 15.46 | 15.66 | 15.22 | 15.56 | 15.56 | +0.3 (+1.97%) | 4,080,507 |
| 20 Dec 2022 | HKD | 15.3 | 15.56 | 15 | 15.26 | 15.26 | -0.06 (-0.39%) | 6,763,790 |
| 19 Dec 2022 | HKD | 15.68 | 16.16 | 15.24 | 15.32 | 15.32 | -0.46 (-2.92%) | 5,989,182 |
| 16 Dec 2022 | HKD | 15.34 | 15.88 | 15.2 | 15.78 | 15.78 | +0.4 (+2.60%) | 7,799,395 |
| 15 Dec 2022 | HKD | 15.76 | 15.8 | 15.14 | 15.38 | 15.38 | -0.22 (-1.41%) | 6,968,506 |
| 14 Dec 2022 | HKD | 15.96 | 15.98 | 15.42 | 15.6 | 15.6 | -0.06 (-0.38%) | 6,299,000 |
| 13 Dec 2022 | HKD | 15.56 | 16.18 | 15.46 | 15.66 | 15.66 | +0.1 (+0.64%) | 7,223,300 |
| 12 Dec 2022 | HKD | 15.96 | 16.14 | 15.46 | 15.56 | 15.56 | -0.7 (-4.31%) | 13,299,590 |
| 9 Dec 2022 | HKD | 16.34 | 16.6 | 15.88 | 16.26 | 16.26 | +0.02 (+0.12%) | 17,816,580 |
| 8 Dec 2022 | HKD | 15.14 | 16.3 | 15.1 | 16.24 | 16.24 | +1.32 (+8.85%) | 22,290,920 |
| 7 Dec 2022 | HKD | 15.36 | 16.14 | 14.88 | 14.92 | 14.92 | -0.54 (-3.49%) | 20,573,529 |
| 6 Dec 2022 | HKD | 15.46 | 15.82 | 15.18 | 15.46 | 15.46 | -0.22 (-1.40%) | 16,209,380 |
| 5 Dec 2022 | HKD | 14.62 | 15.68 | 14.48 | 15.68 | 15.68 | +1.56 (+11.05%) | 22,965,561 |
| 2 Dec 2022 | HKD | 14.1 | 14.48 | 13.96 | 14.12 | 14.12 | 0.0 (0.0%) | 8,476,252 |
| 1 Dec 2022 | HKD | 14.44 | 14.64 | 14.02 | 14.12 | 14.12 | +0.16 (+1.15%) | 14,502,550 |
| 30 Nov 2022 | HKD | 13.34 | 13.98 | 13.26 | 13.96 | 13.96 | +0.28 (+2.05%) | 17,036,160 |
| 29 Nov 2022 | HKD | 12.58 | 13.68 | 12.58 | 13.68 | 13.68 | +1.2 (+9.62%) | 16,089,950 |
| 28 Nov 2022 | HKD | 12.4 | 12.48 | 11.84 | 12.48 | 12.48 | -0.22 (-1.73%) | 11,805,790 |
| 25 Nov 2022 | HKD | 12.84 | 12.9 | 12.56 | 12.7 | 12.7 | -0.22 (-1.70%) | 6,291,873 |
| 24 Nov 2022 | HKD | 13.42 | 13.54 | 12.76 | 12.92 | 12.92 | -0.36 (-2.71%) | 17,867,711 |
| 23 Nov 2022 | HKD | 13.5 | 13.58 | 13.2 | 13.28 | 13.28 | -0.06 (-0.45%) | 7,126,931 |
| 22 Nov 2022 | HKD | 13.78 | 13.9 | 13.28 | 13.34 | 13.34 | -0.42 (-3.05%) | 8,678,348 |
