| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 54.9 | 54.9 | 53.2 | 54.25 | 54.25 | +0.65 (+1.21%) | 9,535,470 |
| 3 Jan 2023 | HKD | 51.6 | 54.7 | 50.9 | 53.6 | 53.6 | +2 (+3.88%) | 10,346,090 |
| 30 Dec 2022 | HKD | 52.75 | 52.8 | 51.55 | 51.6 | 51.6 | -0.3 (-0.58%) | 5,164,946 |
| 29 Dec 2022 | HKD | 51.85 | 52.55 | 51.05 | 51.9 | 51.9 | -0.3 (-0.57%) | 7,481,290 |
| 28 Dec 2022 | HKD | 52 | 52.85 | 51.35 | 52.2 | 52.2 | +1.05 (+2.05%) | 10,949,480 |
| 23 Dec 2022 | HKD | 51.55 | 51.7 | 50.7 | 51.15 | 51.15 | -0.55 (-1.06%) | 3,640,765 |
| 22 Dec 2022 | HKD | 51.5 | 51.75 | 50.3 | 51.7 | 51.7 | +1.2 (+2.38%) | 9,187,389 |
| 21 Dec 2022 | HKD | 50.45 | 50.9 | 49.65 | 50.5 | 50.5 | +0.3 (+0.60%) | 5,747,677 |
| 20 Dec 2022 | HKD | 49.9 | 50.75 | 49.25 | 50.2 | 50.2 | +0.05 (+0.10%) | 8,791,975 |
| 19 Dec 2022 | HKD | 51.95 | 52.75 | 49.7 | 50.15 | 50.15 | -2.35 (-4.48%) | 9,029,458 |
| 16 Dec 2022 | HKD | 51.8 | 52.5 | 51.05 | 52.5 | 52.5 | +0.65 (+1.25%) | 13,283,990 |
| 15 Dec 2022 | HKD | 52.4 | 52.45 | 51.2 | 51.85 | 51.85 | -0.65 (-1.24%) | 6,598,141 |
| 14 Dec 2022 | HKD | 52.9 | 52.95 | 51.8 | 52.5 | 52.5 | -0.1 (-0.19%) | 9,677,196 |
| 13 Dec 2022 | HKD | 51.85 | 53.6 | 51.65 | 52.6 | 52.6 | +1.25 (+2.43%) | 12,740,960 |
| 12 Dec 2022 | HKD | 52.4 | 53.35 | 50.85 | 51.35 | 51.35 | -1.55 (-2.93%) | 12,357,970 |
| 9 Dec 2022 | HKD | 52.65 | 53.6 | 50.9 | 52.9 | 52.9 | +0.3 (+0.57%) | 18,735,840 |
| 8 Dec 2022 | HKD | 50.85 | 53.3 | 50.85 | 52.6 | 52.6 | +2.8 (+5.62%) | 16,625,939 |
| 7 Dec 2022 | HKD | 51.55 | 54.35 | 49.55 | 49.8 | 49.8 | -1.85 (-3.58%) | 22,726,250 |
| 6 Dec 2022 | HKD | 51.2 | 52.25 | 50.65 | 51.65 | 51.65 | +0.25 (+0.49%) | 13,493,050 |
| 5 Dec 2022 | HKD | 49.75 | 52.2 | 48.9 | 51.4 | 51.4 | +2.95 (+6.09%) | 24,487,529 |
| 2 Dec 2022 | HKD | 48.55 | 49.45 | 47.55 | 48.45 | 48.45 | +0.15 (+0.31%) | 13,280,350 |
| 1 Dec 2022 | HKD | 48.35 | 50.6 | 48.05 | 48.3 | 48.3 | +1.6 (+3.43%) | 27,656,910 |
| 30 Nov 2022 | HKD | 45.65 | 46.85 | 44.85 | 46.7 | 46.7 | +1.05 (+2.30%) | 12,645,120 |
| 29 Nov 2022 | HKD | 43.9 | 45.75 | 43.45 | 45.65 | 45.65 | +2.6 (+6.04%) | 13,373,800 |
| 28 Nov 2022 | HKD | 40.5 | 43.65 | 40.5 | 43.05 | 43.05 | +0.2 (+0.47%) | 15,851,680 |
| 25 Nov 2022 | HKD | 43.25 | 43.25 | 42.6 | 42.85 | 42.85 | -0.4 (-0.92%) | 4,761,940 |
| 24 Nov 2022 | HKD | 43.8 | 43.9 | 42.8 | 43.25 | 43.25 | +0.05 (+0.12%) | 6,094,488 |
| 23 Nov 2022 | HKD | 43.5 | 43.5 | 42.65 | 43.2 | 43.2 | -0.3 (-0.69%) | 5,557,022 |
| 22 Nov 2022 | HKD | 43.45 | 43.85 | 42.85 | 43.5 | 43.5 | +0.25 (+0.58%) | 6,562,616 |
| 21 Nov 2022 | HKD | 44.85 | 44.85 | 42.45 | 43.25 | 43.25 | -2.65 (-5.77%) | 18,352,811 |
