| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 17.06 | 18 | 17.06 | 17.22 | 17.22 | -0.24 (-1.37%) | 10,050,650 |
| 18 Jan 2023 | HKD | 16.6 | 18.1 | 16.56 | 17.46 | 17.46 | +0.72 (+4.30%) | 26,999,740 |
| 17 Jan 2023 | HKD | 16.66 | 16.86 | 16.22 | 16.74 | 16.74 | +0.1 (+0.60%) | 17,913,211 |
| 16 Jan 2023 | HKD | 17.48 | 18.22 | 16.5 | 16.64 | 16.64 | -0.8 (-4.59%) | 23,617,150 |
| 13 Jan 2023 | HKD | 16.48 | 17.52 | 16.48 | 17.44 | 17.44 | +0.86 (+5.19%) | 16,039,910 |
| 12 Jan 2023 | HKD | 17.24 | 17.8 | 16.2 | 16.58 | 16.58 | -0.42 (-2.47%) | 27,730,100 |
| 11 Jan 2023 | HKD | 17.1 | 17.62 | 16.48 | 17 | 17 | +0.06 (+0.35%) | 39,264,930 |
| 10 Jan 2023 | HKD | 17.62 | 17.68 | 16.7 | 16.94 | 16.94 | -0.72 (-4.08%) | 27,580,740 |
| 9 Jan 2023 | HKD | 17.62 | 18.02 | 17.34 | 17.66 | 17.66 | +0.26 (+1.49%) | 25,819,930 |
| 6 Jan 2023 | HKD | 18.2 | 18.3 | 17.2 | 17.4 | 17.4 | -0.72 (-3.97%) | 20,136,561 |
| 5 Jan 2023 | HKD | 19.1 | 19.16 | 18 | 18.12 | 18.12 | -0.74 (-3.92%) | 15,242,830 |
| 4 Jan 2023 | HKD | 19 | 19 | 17.96 | 18.86 | 18.86 | +0.74 (+4.08%) | 18,989,770 |
| 3 Jan 2023 | HKD | 16.48 | 18.18 | 16 | 18.12 | 18.12 | +1.38 (+8.24%) | 14,074,970 |
| 30 Dec 2022 | HKD | 17.06 | 17.24 | 16.56 | 16.74 | 16.74 | +0.08 (+0.48%) | 10,005,970 |
| 29 Dec 2022 | HKD | 16.66 | 16.84 | 16.32 | 16.66 | 16.66 | -0.28 (-1.65%) | 8,755,344 |
| 28 Dec 2022 | HKD | 16.54 | 17.04 | 16.14 | 16.94 | 16.94 | +0.64 (+3.93%) | 17,670,961 |
| 23 Dec 2022 | HKD | 15.92 | 16.44 | 15.92 | 16.3 | 16.3 | -0.1 (-0.61%) | 7,748,415 |
| 22 Dec 2022 | HKD | 15.36 | 16.48 | 15.36 | 16.4 | 16.4 | +1.2 (+7.89%) | 21,263,670 |
| 21 Dec 2022 | HKD | 14.96 | 15.44 | 14.9 | 15.2 | 15.2 | +0.3 (+2.01%) | 6,070,320 |
| 20 Dec 2022 | HKD | 14.98 | 15.18 | 14.76 | 14.9 | 14.9 | -0.48 (-3.12%) | 10,153,690 |
| 19 Dec 2022 | HKD | 15.2 | 15.76 | 15.1 | 15.38 | 15.38 | +0.24 (+1.59%) | 9,797,959 |
| 16 Dec 2022 | HKD | 16.4 | 16.42 | 15.08 | 15.14 | 15.14 | -1.12 (-6.89%) | 24,183,551 |
| 15 Dec 2022 | HKD | 16.46 | 16.88 | 16.08 | 16.26 | 16.26 | -0.2 (-1.22%) | 17,152,020 |
| 14 Dec 2022 | HKD | 15.7 | 16.74 | 15.7 | 16.46 | 16.46 | +0.56 (+3.52%) | 33,435,012 |
| 13 Dec 2022 | HKD | 15 | 16.48 | 15 | 15.9 | 15.9 | +0.66 (+4.33%) | 16,915,080 |
| 12 Dec 2022 | HKD | 15.36 | 15.78 | 15.14 | 15.24 | 15.24 | -0.64 (-4.03%) | 12,542,390 |
| 9 Dec 2022 | HKD | 15.3 | 16.06 | 15 | 15.88 | 15.88 | +0.68 (+4.47%) | 19,991,869 |
| 8 Dec 2022 | HKD | 14.66 | 15.2 | 14.64 | 15.2 | 15.2 | +0.58 (+3.97%) | 17,326,680 |
| 7 Dec 2022 | HKD | 14.94 | 15.84 | 14.52 | 14.62 | 14.62 | -0.32 (-2.14%) | 23,318,551 |
| 6 Dec 2022 | HKD | 15 | 15.44 | 14.7 | 14.94 | 14.94 | -0.32 (-2.10%) | 22,747,539 |
