| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2023 | HKD | 21.58 | 21.82 | 21.46 | 21.58 | 21.58 | +0.12 (+0.56%) | 202,421,797 |
| 10 Jan 2023 | HKD | 21.5 | 21.56 | 21.32 | 21.46 | 21.46 | -0.04 (-0.19%) | 96,693,125 |
| 9 Jan 2023 | HKD | 21.44 | 21.62 | 21.34 | 21.5 | 21.5 | +0.38 (+1.80%) | 481,092,469 |
| 6 Jan 2023 | HKD | 21.36 | 21.42 | 21 | 21.12 | 21.12 | -0.06 (-0.28%) | 247,652,000 |
| 5 Jan 2023 | HKD | 21.32 | 21.52 | 21.08 | 21.18 | 21.18 | +0.26 (+1.24%) | 333,239,812 |
| 4 Jan 2023 | HKD | 20.42 | 20.92 | 20.36 | 20.92 | 20.92 | +0.66 (+3.26%) | 221,589,297 |
| 3 Jan 2023 | HKD | 19.73 | 20.36 | 19.41 | 20.26 | 20.26 | +0.34 (+1.71%) | 276,470,125 |
| 30 Dec 2022 | HKD | 20 | 20.22 | 19.92 | 19.92 | 19.92 | +0.07 (+0.35%) | 146,012,000 |
| 29 Dec 2022 | HKD | 19.78 | 19.9 | 19.68 | 19.85 | 19.85 | -0.19 (-0.95%) | 80,841,430 |
| 28 Dec 2022 | HKD | 19.9 | 20.24 | 19.9 | 20.04 | 20.04 | +0.34 (+1.73%) | 175,890,297 |
| 23 Dec 2022 | HKD | 19.5 | 19.82 | 19.49 | 19.7 | 19.7 | -0.09 (-0.45%) | 203,925,594 |
| 22 Dec 2022 | HKD | 19.63 | 19.88 | 19.61 | 19.79 | 19.79 | +0.5 (+2.59%) | 105,832,797 |
| 21 Dec 2022 | HKD | 19.22 | 19.39 | 19.19 | 19.29 | 19.29 | +0.08 (+0.42%) | 171,217,797 |
| 20 Dec 2022 | HKD | 19.34 | 19.42 | 19.02 | 19.21 | 19.21 | -0.3 (-1.54%) | 66,809,844 |
| 19 Dec 2022 | HKD | 19.62 | 19.91 | 19.39 | 19.51 | 19.51 | -0.11 (-0.56%) | 89,029,453 |
| 16 Dec 2022 | HKD | 19.45 | 19.76 | 19.26 | 19.62 | 19.62 | +0.11 (+0.56%) | 226,653,703 |
| 15 Dec 2022 | HKD | 19.75 | 19.8 | 19.36 | 19.51 | 19.51 | -0.29 (-1.46%) | 189,624,891 |
| 14 Dec 2022 | HKD | 19.85 | 20 | 19.65 | 19.8 | 19.8 | +0.07 (+0.35%) | 448,417,000 |
| 13 Dec 2022 | HKD | 19.68 | 19.84 | 19.51 | 19.73 | 19.73 | +0.15 (+0.77%) | 110,411,297 |
| 12 Dec 2022 | HKD | 19.74 | 19.86 | 19.5 | 19.58 | 19.58 | -0.42 (-2.10%) | 455,217,781 |
| 9 Dec 2022 | HKD | 19.6 | 20.06 | 19.52 | 20 | 20 | +0.44 (+2.25%) | 484,624,594 |
| 8 Dec 2022 | HKD | 19.07 | 19.63 | 19.07 | 19.56 | 19.56 | +0.58 (+3.06%) | 440,705,000 |
| 7 Dec 2022 | HKD | 19.5 | 19.86 | 18.92 | 18.98 | 18.98 | -0.6 (-3.06%) | 555,736,688 |
| 6 Dec 2022 | HKD | 19.34 | 19.69 | 19.32 | 19.58 | 19.58 | +0.01 (+0.05%) | 549,875,938 |
| 5 Dec 2022 | HKD | 19.32 | 19.66 | 19.14 | 19.57 | 19.57 | +0.8 (+4.26%) | 317,881,875 |
| 2 Dec 2022 | HKD | 18.87 | 18.96 | 18.66 | 18.77 | 18.77 | -0.15 (-0.79%) | 249,036,984 |
| 1 Dec 2022 | HKD | 19.15 | 19.35 | 18.79 | 18.92 | 18.92 | +0.22 (+1.18%) | 470,487,000 |
| 30 Nov 2022 | HKD | 18.2 | 18.77 | 18.16 | 18.7 | 18.7 | +0.38 (+2.07%) | 337,073,000 |
| 29 Nov 2022 | HKD | 17.65 | 18.32 | 17.65 | 18.32 | 18.32 | +0.9 (+5.17%) | 615,673,625 |
| 28 Nov 2022 | HKD | 17.2 | 17.48 | 16.94 | 17.42 | 17.42 | -0.26 (-1.47%) | 455,560,594 |
