| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 4.2 | 4.32 | 4.2 | 4.28 | 4.28 | +0.06 (+1.42%) | 16,534,789 |
| 3 Jan 2023 | HKD | 4.12 | 4.24 | 4.05 | 4.22 | 4.22 | +0.1 (+2.43%) | 20,194,211 |
| 30 Dec 2022 | HKD | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 9,649,046 |
| 29 Dec 2022 | HKD | 4.12 | 4.12 | 4.07 | 4.11 | 4.11 | -0.04 (-0.96%) | 5,760,194 |
| 28 Dec 2022 | HKD | 4.13 | 4.16 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 14,120,980 |
| 23 Dec 2022 | HKD | 4.15 | 4.16 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 3,339,856 |
| 22 Dec 2022 | HKD | 4.18 | 4.22 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 10,865,410 |
| 21 Dec 2022 | HKD | 4.13 | 4.16 | 4.11 | 4.16 | 4.16 | +0.02 (+0.48%) | 8,526,134 |
| 20 Dec 2022 | HKD | 4.16 | 4.2 | 4.12 | 4.14 | 4.14 | -0.04 (-0.96%) | 9,246,242 |
| 19 Dec 2022 | HKD | 4.36 | 4.38 | 4.15 | 4.18 | 4.18 | -0.17 (-3.91%) | 18,649,500 |
| 16 Dec 2022 | HKD | 4.24 | 4.39 | 4.24 | 4.35 | 4.35 | +0.08 (+1.87%) | 18,437,990 |
| 15 Dec 2022 | HKD | 4.38 | 4.38 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 9,881,120 |
| 14 Dec 2022 | HKD | 4.44 | 4.44 | 4.27 | 4.34 | 4.34 | +0.01 (+0.23%) | 15,481,240 |
| 13 Dec 2022 | HKD | 4.47 | 4.47 | 4.3 | 4.33 | 4.33 | -0.1 (-2.26%) | 25,742,510 |
| 12 Dec 2022 | HKD | 4.46 | 4.54 | 4.41 | 4.43 | 4.43 | -0.09 (-1.99%) | 12,107,620 |
| 9 Dec 2022 | HKD | 4.49 | 4.57 | 4.43 | 4.52 | 4.52 | +0.04 (+0.89%) | 24,021,900 |
| 8 Dec 2022 | HKD | 4.44 | 4.52 | 4.4 | 4.48 | 4.48 | +0.1 (+2.28%) | 11,837,000 |
| 7 Dec 2022 | HKD | 4.58 | 4.58 | 4.38 | 4.38 | 4.38 | -0.17 (-3.74%) | 20,507,811 |
| 6 Dec 2022 | HKD | 4.52 | 4.63 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 28,687,779 |
| 5 Dec 2022 | HKD | 4.25 | 4.63 | 4.24 | 4.56 | 4.56 | +0.36 (+8.57%) | 50,196,047 |
| 2 Dec 2022 | HKD | 4.26 | 4.26 | 4.11 | 4.2 | 4.2 | -0.06 (-1.41%) | 24,955,721 |
| 1 Dec 2022 | HKD | 4.45 | 4.45 | 4.21 | 4.26 | 4.26 | -0.13 (-2.96%) | 31,441,070 |
| 30 Nov 2022 | HKD | 4.29 | 4.39 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 33,727,539 |
| 29 Nov 2022 | HKD | 4.25 | 4.36 | 4.24 | 4.31 | 4.31 | +0.09 (+2.13%) | 19,521,320 |
| 28 Nov 2022 | HKD | 4.24 | 4.31 | 4.12 | 4.22 | 4.22 | -0.07 (-1.63%) | 19,614,760 |
| 25 Nov 2022 | HKD | 4.09 | 4.34 | 4.09 | 4.29 | 4.29 | +0.17 (+4.13%) | 27,548,000 |
| 24 Nov 2022 | HKD | 4.19 | 4.21 | 4.06 | 4.12 | 4.12 | -0.04 (-0.96%) | 18,763,199 |
| 23 Nov 2022 | HKD | 4.02 | 4.3 | 4.02 | 4.16 | 4.16 | +0.15 (+3.74%) | 52,022,000 |
| 22 Nov 2022 | HKD | 3.75 | 4.15 | 3.73 | 4.01 | 4.01 | +0.26 (+6.93%) | 46,166,340 |
| 21 Nov 2022 | HKD | 3.83 | 3.83 | 3.71 | 3.75 | 3.75 | -0.08 (-2.09%) | 14,349,910 |
