| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 13.14 | 13.64 | 13.14 | 13.6 | 13.6 | +0.56 (+4.29%) | 74,400 |
| 3 Jan 2023 | HKD | 12.82 | 13.3 | 12.54 | 13.04 | 13.04 | +0.24 (+1.88%) | 46,800 |
| 30 Dec 2022 | HKD | 13.48 | 13.5 | 12.8 | 12.8 | 12.8 | +0.2 (+1.59%) | 43,200 |
| 29 Dec 2022 | HKD | 12.82 | 12.82 | 12.58 | 12.6 | 12.6 | -0.26 (-2.02%) | 19,700 |
| 28 Dec 2022 | HKD | 13 | 13.18 | 12.68 | 12.86 | 12.86 | -0.14 (-1.08%) | 41,500 |
| 23 Dec 2022 | HKD | 13.08 | 13.3 | 12.86 | 13 | 13 | +0.34 (+2.69%) | 19,800 |
| 22 Dec 2022 | HKD | 12.6 | 13.5 | 12.58 | 12.66 | 12.66 | -0.16 (-1.25%) | 105,515 |
| 21 Dec 2022 | HKD | 13.02 | 13.02 | 12.6 | 12.82 | 12.82 | +0.06 (+0.47%) | 15,200 |
| 20 Dec 2022 | HKD | 12.88 | 12.88 | 12.52 | 12.76 | 12.76 | 0.0 (0.0%) | 40,586 |
| 19 Dec 2022 | HKD | 12.66 | 13.02 | 12.62 | 12.76 | 12.76 | -0.28 (-2.15%) | 32,400 |
| 16 Dec 2022 | HKD | 13.84 | 13.84 | 12.5 | 13.04 | 13.04 | -0.1 (-0.76%) | 162,500 |
| 15 Dec 2022 | HKD | 13.82 | 13.82 | 12.94 | 13.14 | 13.14 | -0.68 (-4.92%) | 77,100 |
| 14 Dec 2022 | HKD | 14.18 | 14.18 | 13.52 | 13.82 | 13.82 | +0.16 (+1.17%) | 65,400 |
| 13 Dec 2022 | HKD | 14 | 14.22 | 13.66 | 13.66 | 13.66 | -0.34 (-2.43%) | 145,600 |
| 12 Dec 2022 | HKD | 14.06 | 14.12 | 13.78 | 14 | 14 | +0.12 (+0.86%) | 124,300 |
| 9 Dec 2022 | HKD | 13.96 | 14.02 | 13.2 | 13.88 | 13.88 | +0.3 (+2.21%) | 98,700 |
| 8 Dec 2022 | HKD | 13.22 | 13.64 | 13.16 | 13.58 | 13.58 | +0.7 (+5.43%) | 75,419 |
| 7 Dec 2022 | HKD | 13.98 | 13.98 | 12.62 | 12.88 | 12.88 | -1.02 (-7.34%) | 174,000 |
| 6 Dec 2022 | HKD | 14.18 | 14.18 | 13.28 | 13.9 | 13.9 | -0.24 (-1.70%) | 79,300 |
| 5 Dec 2022 | HKD | 13.5 | 14.14 | 13.06 | 14.14 | 14.14 | +0.78 (+5.84%) | 147,586 |
| 2 Dec 2022 | HKD | 14.16 | 14.16 | 12.64 | 13.36 | 13.36 | +0.44 (+3.41%) | 53,108 |
| 1 Dec 2022 | HKD | 12.5 | 13.66 | 12.3 | 12.92 | 12.92 | +0.62 (+5.04%) | 232,600 |
| 30 Nov 2022 | HKD | 11.84 | 12.3 | 11.5 | 12.3 | 12.3 | +1.14 (+10.22%) | 731,873 |
| 29 Nov 2022 | HKD | 10.92 | 11.7 | 10.92 | 11.16 | 11.16 | -0.24 (-2.11%) | 180,400 |
| 28 Nov 2022 | HKD | 11.72 | 11.72 | 11 | 11.4 | 11.4 | +0.02 (+0.18%) | 72,900 |
| 25 Nov 2022 | HKD | 11.5 | 11.86 | 11.38 | 11.38 | 11.38 | +0.16 (+1.43%) | 29,200 |
| 24 Nov 2022 | HKD | 11.8 | 11.8 | 11.22 | 11.22 | 11.22 | -0.4 (-3.44%) | 29,600 |
| 23 Nov 2022 | HKD | 11.78 | 11.9 | 11.12 | 11.62 | 11.62 | +0.12 (+1.04%) | 179,700 |
| 22 Nov 2022 | HKD | 11.88 | 11.88 | 11.1 | 11.5 | 11.5 | -0.1 (-0.86%) | 101,000 |
| 21 Nov 2022 | HKD | 11.52 | 11.8 | 11.1 | 11.6 | 11.6 | +0.1 (+0.87%) | 120,700 |
