| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2023 | HKD | 46.8 | 47.2 | 46.64 | 47.2 | 47.2 | +0.4 (+0.85%) | 5,265 |
| 12 Jan 2023 | HKD | 46.84 | 47.12 | 46.48 | 46.8 | 46.8 | +0.44 (+0.95%) | 20,835 |
| 11 Jan 2023 | HKD | 46.92 | 46.92 | 46.18 | 46.36 | 46.36 | -0.62 (-1.32%) | 8,348 |
| 10 Jan 2023 | HKD | 46.84 | 47.02 | 46.84 | 46.98 | 46.98 | 0.0 (0.0%) | 10,424 |
| 9 Jan 2023 | HKD | 46.92 | 47.02 | 46.92 | 46.98 | 46.98 | +0.62 (+1.34%) | 895 |
| 6 Jan 2023 | HKD | 46.16 | 46.5 | 46.12 | 46.36 | 46.36 | +0.22 (+0.48%) | 10,848 |
| 5 Jan 2023 | HKD | 45.78 | 46.18 | 45.78 | 46.14 | 46.14 | +0.5 (+1.10%) | 11,954 |
| 4 Jan 2023 | HKD | 45.82 | 45.96 | 45.14 | 45.64 | 45.64 | -0.34 (-0.74%) | 22,800 |
| 3 Jan 2023 | HKD | 44.34 | 46.04 | 44.34 | 45.98 | 45.98 | +1.64 (+3.70%) | 17,512 |
| 30 Dec 2022 | HKD | 44.74 | 44.74 | 44.22 | 44.34 | 44.34 | -0.08 (-0.18%) | 2,352 |
| 29 Dec 2022 | HKD | 43.96 | 44.54 | 43.96 | 44.42 | 44.42 | +0.38 (+0.86%) | 16,357 |
| 28 Dec 2022 | HKD | 44.12 | 44.3 | 43.94 | 44.04 | 44.04 | +0.98 (+2.28%) | 6,146 |
| 23 Dec 2022 | HKD | 43 | 43.12 | 42.84 | 43.06 | 43.06 | -0.16 (-0.37%) | 5,003 |
| 22 Dec 2022 | HKD | 43.44 | 43.8 | 43.18 | 43.22 | 43.22 | -0.18 (-0.41%) | 3,257 |
| 21 Dec 2022 | HKD | 43.64 | 43.64 | 43.2 | 43.4 | 43.4 | -0.2 (-0.46%) | 2,293 |
| 20 Dec 2022 | HKD | 43.74 | 43.74 | 43.38 | 43.6 | 43.6 | -0.54 (-1.22%) | 1,610 |
| 19 Dec 2022 | HKD | 44.64 | 44.64 | 44.12 | 44.14 | 44.14 | -0.4 (-0.90%) | 4,943 |
| 16 Dec 2022 | HKD | 44.94 | 44.94 | 44.52 | 44.54 | 44.54 | -0.8 (-1.76%) | 18,203 |
| 15 Dec 2022 | HKD | 45.28 | 45.42 | 45.28 | 45.34 | 45.34 | +0.12 (+0.27%) | 4,400 |
| 14 Dec 2022 | HKD | 45.04 | 45.46 | 45.04 | 45.22 | 45.22 | +0.32 (+0.71%) | 6,998 |
| 13 Dec 2022 | HKD | 45.16 | 45.16 | 44.9 | 44.9 | 44.9 | -0.9 (-1.97%) | 6,000 |
| 12 Dec 2022 | HKD | 45.36 | 45.9 | 45.36 | 45.8 | 45.8 | -0.22 (-0.48%) | 2,450 |
| 9 Dec 2022 | HKD | 45.6 | 46.06 | 45.52 | 46.02 | 46.02 | +0.22 (+0.48%) | 12,201 |
| 8 Dec 2022 | HKD | 45.92 | 46 | 45.74 | 45.8 | 45.8 | +0.32 (+0.70%) | 1,427 |
| 7 Dec 2022 | HKD | 46.42 | 46.42 | 45.46 | 45.48 | 45.48 | -0.64 (-1.39%) | 1,738 |
| 6 Dec 2022 | HKD | 46.28 | 46.5 | 46.1 | 46.12 | 46.12 | +0.02 (+0.04%) | 3,348 |
| 5 Dec 2022 | HKD | 45.88 | 46.16 | 45.88 | 46.1 | 46.1 | +0.92 (+2.04%) | 14,200 |
| 2 Dec 2022 | HKD | 45.3 | 45.36 | 45.18 | 45.18 | 45.18 | +0.04 (+0.09%) | 2,200 |
| 1 Dec 2022 | HKD | 45.24 | 45.44 | 45.14 | 45.14 | 45.14 | +0.74 (+1.67%) | 11,900 |
| 30 Nov 2022 | HKD | 44.16 | 44.42 | 43.66 | 44.4 | 44.4 | +0.24 (+0.54%) | 30,646 |
