| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 51.6 | 52.3 | 51.3 | 51.9 | 51.9 | +0.55 (+1.07%) | 192,436 |
| 4 Jan 2023 | HKD | 51 | 51.6 | 50.9 | 51.35 | 51.35 | +0.35 (+0.69%) | 174,578 |
| 3 Jan 2023 | HKD | 50.5 | 51.4 | 50 | 51 | 51 | +0.7 (+1.39%) | 139,100 |
| 30 Dec 2022 | HKD | 50 | 50.7 | 50 | 50.3 | 50.3 | -0.05 (-0.10%) | 154,559 |
| 29 Dec 2022 | HKD | 50.6 | 50.85 | 50 | 50.35 | 50.35 | -0.55 (-1.08%) | 99,635 |
| 28 Dec 2022 | HKD | 49.85 | 51.2 | 49.55 | 50.9 | 50.9 | +1.05 (+2.11%) | 194,735 |
| 23 Dec 2022 | HKD | 50.15 | 50.15 | 49.75 | 49.85 | 49.85 | -0.15 (-0.30%) | 75,851 |
| 22 Dec 2022 | HKD | 50 | 50.45 | 49.65 | 50 | 50 | +0.2 (+0.40%) | 62,200 |
| 21 Dec 2022 | HKD | 50 | 50.85 | 49.35 | 49.8 | 49.8 | -0.2 (-0.40%) | 193,879 |
| 20 Dec 2022 | HKD | 50.15 | 50.25 | 49.7 | 50 | 50 | -0.25 (-0.50%) | 162,444 |
| 19 Dec 2022 | HKD | 50.5 | 51.15 | 49.9 | 50.25 | 50.25 | -0.1 (-0.20%) | 134,865 |
| 16 Dec 2022 | HKD | 50.55 | 50.8 | 49.8 | 50.35 | 50.35 | +0.1 (+0.20%) | 298,600 |
| 15 Dec 2022 | HKD | 50.1 | 51.4 | 50.1 | 50.25 | 50.25 | -0.2 (-0.40%) | 155,609 |
| 14 Dec 2022 | HKD | 51.35 | 51.55 | 49.9 | 50.45 | 50.45 | -1.05 (-2.04%) | 335,492 |
| 13 Dec 2022 | HKD | 51.8 | 52.1 | 51.2 | 51.5 | 51.5 | -0.3 (-0.58%) | 222,842 |
| 12 Dec 2022 | HKD | 52.3 | 53.3 | 51.35 | 51.8 | 51.8 | -1.15 (-2.17%) | 309,100 |
| 9 Dec 2022 | HKD | 52.8 | 53.5 | 52.8 | 52.95 | 52.95 | +0.15 (+0.28%) | 285,330 |
| 8 Dec 2022 | HKD | 52.35 | 53.55 | 51.85 | 52.8 | 52.8 | +0.45 (+0.86%) | 421,006 |
| 7 Dec 2022 | HKD | 52.4 | 53.9 | 52 | 52.35 | 52.35 | -0.25 (-0.48%) | 480,920 |
| 6 Dec 2022 | HKD | 50.9 | 52.75 | 50.65 | 52.6 | 52.6 | +1.7 (+3.34%) | 452,100 |
| 5 Dec 2022 | HKD | 49.7 | 51.8 | 49.6 | 50.9 | 50.9 | +1.2 (+2.41%) | 525,952 |
| 2 Dec 2022 | HKD | 49.05 | 50.1 | 48.7 | 49.7 | 49.7 | -0.45 (-0.90%) | 543,114 |
| 1 Dec 2022 | HKD | 49.55 | 50.35 | 49.25 | 50.15 | 50.15 | +0.6 (+1.21%) | 460,484 |
| 30 Nov 2022 | HKD | 49.05 | 49.65 | 48.8 | 49.55 | 49.55 | +0.5 (+1.02%) | 516,046 |
| 29 Nov 2022 | HKD | 48.9 | 49.2 | 48.7 | 49.05 | 49.05 | +0.55 (+1.13%) | 279,025 |
| 28 Nov 2022 | HKD | 49 | 49 | 48 | 48.5 | 48.5 | -0.5 (-1.02%) | 166,788 |
| 25 Nov 2022 | HKD | 49.05 | 49.7 | 48.35 | 49 | 49 | 0.0 (0.0%) | 267,088 |
| 24 Nov 2022 | HKD | 48.5 | 49.1 | 48.2 | 49 | 49 | +0.65 (+1.34%) | 322,632 |
| 23 Nov 2022 | HKD | 47.4 | 48.8 | 47.4 | 48.35 | 48.35 | +0.95 (+2.00%) | 351,900 |
| 22 Nov 2022 | HKD | 46.9 | 47.5 | 46.9 | 47.4 | 47.4 | +0.5 (+1.07%) | 185,159 |
