| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 13.8 | 14.24 | 13.72 | 14.2 | 14.2 | +0.54 (+3.95%) | 67,261,149 |
| 3 Jan 2023 | HKD | 13.12 | 13.84 | 13.12 | 13.66 | 13.66 | +0.26 (+1.94%) | 48,934,360 |
| 30 Dec 2022 | HKD | 13.32 | 13.46 | 13.18 | 13.4 | 13.4 | +0.34 (+2.60%) | 51,219,999 |
| 29 Dec 2022 | HKD | 12.94 | 13.06 | 12.76 | 13.06 | 13.06 | 0.0 (0.0%) | 34,469,592 |
| 28 Dec 2022 | HKD | 12.68 | 13.2 | 12.62 | 13.06 | 13.06 | +0.5 (+3.98%) | 58,576,594 |
| 23 Dec 2022 | HKD | 12.28 | 12.64 | 12.28 | 12.56 | 12.56 | +0.08 (+0.64%) | 19,884,138 |
| 22 Dec 2022 | HKD | 12.34 | 12.54 | 12.32 | 12.48 | 12.48 | +0.28 (+2.30%) | 41,757,257 |
| 21 Dec 2022 | HKD | 12.04 | 12.24 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 26,643,640 |
| 20 Dec 2022 | HKD | 11.96 | 12.02 | 11.86 | 12 | 12 | -0.04 (-0.33%) | 22,247,608 |
| 19 Dec 2022 | HKD | 12.26 | 12.34 | 11.94 | 12.04 | 12.04 | -0.18 (-1.47%) | 21,289,031 |
| 16 Dec 2022 | HKD | 11.94 | 12.32 | 11.84 | 12.22 | 12.22 | +0.28 (+2.35%) | 45,069,649 |
| 15 Dec 2022 | HKD | 12 | 12.1 | 11.8 | 11.94 | 11.94 | -0.06 (-0.50%) | 33,857,837 |
| 14 Dec 2022 | HKD | 12.26 | 12.26 | 11.9 | 12 | 12 | -0.08 (-0.66%) | 27,145,936 |
| 13 Dec 2022 | HKD | 12.28 | 12.28 | 12.02 | 12.08 | 12.08 | -0.08 (-0.66%) | 20,809,467 |
| 12 Dec 2022 | HKD | 12.3 | 12.32 | 12.08 | 12.16 | 12.16 | -0.24 (-1.94%) | 23,564,311 |
| 9 Dec 2022 | HKD | 12.2 | 12.4 | 12.12 | 12.4 | 12.4 | +0.26 (+2.14%) | 36,993,329 |
| 8 Dec 2022 | HKD | 11.96 | 12.26 | 11.94 | 12.14 | 12.14 | +0.28 (+2.36%) | 39,339,247 |
| 7 Dec 2022 | HKD | 12.3 | 12.36 | 11.84 | 11.86 | 11.86 | -0.44 (-3.58%) | 55,084,473 |
| 6 Dec 2022 | HKD | 12.4 | 12.5 | 12.1 | 12.3 | 12.3 | -0.3 (-2.38%) | 32,120,461 |
| 5 Dec 2022 | HKD | 12.14 | 12.62 | 12.02 | 12.6 | 12.6 | +0.78 (+6.60%) | 86,739,857 |
| 2 Dec 2022 | HKD | 11.74 | 11.9 | 11.64 | 11.82 | 11.82 | -0.04 (-0.34%) | 38,060,414 |
| 1 Dec 2022 | HKD | 12.1 | 12.34 | 11.78 | 11.86 | 11.86 | 0.0 (0.0%) | 66,286,918 |
| 30 Nov 2022 | HKD | 11.6 | 11.88 | 11.5 | 11.86 | 11.86 | +0.22 (+1.89%) | 72,560,069 |
| 29 Nov 2022 | HKD | 10.94 | 11.66 | 10.94 | 11.64 | 11.64 | +0.88 (+8.18%) | 77,158,436 |
| 28 Nov 2022 | HKD | 10.9 | 10.94 | 10.6 | 10.76 | 10.76 | -0.46 (-4.10%) | 33,077,402 |
| 25 Nov 2022 | HKD | 10.98 | 11.24 | 10.84 | 11.22 | 11.22 | +0.28 (+2.56%) | 31,881,953 |
| 24 Nov 2022 | HKD | 10.98 | 11.02 | 10.86 | 10.94 | 10.94 | +0.1 (+0.92%) | 22,416,455 |
| 23 Nov 2022 | HKD | 10.72 | 11 | 10.62 | 10.84 | 10.84 | +0.08 (+0.74%) | 44,636,824 |
| 22 Nov 2022 | HKD | 10.4 | 10.8 | 10.34 | 10.76 | 10.76 | +0.4 (+3.86%) | 47,544,038 |
| 21 Nov 2022 | HKD | 10.3 | 10.38 | 10.16 | 10.36 | 10.36 | -0.16 (-1.52%) | 19,788,109 |
