| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 16.58 | 17 | 16.28 | 16.34 | 16.34 | -0.08 (-0.49%) | 9,119,200 |
| 9 Jan 2023 | HKD | 15.98 | 16.82 | 15.9 | 16.42 | 16.42 | +0.52 (+3.27%) | 9,556,548 |
| 6 Jan 2023 | HKD | 16.38 | 16.38 | 15.8 | 15.9 | 15.9 | -0.32 (-1.97%) | 7,868,955 |
| 5 Jan 2023 | HKD | 15.86 | 16.46 | 15.6 | 16.22 | 16.22 | +0.6 (+3.84%) | 13,240,586 |
| 4 Jan 2023 | HKD | 14.9 | 15.64 | 14.8 | 15.62 | 15.62 | +0.82 (+5.54%) | 7,683,200 |
| 3 Jan 2023 | HKD | 14.84 | 14.84 | 14.3 | 14.8 | 14.8 | -0.1 (-0.67%) | 5,531,788 |
| 30 Dec 2022 | HKD | 14.92 | 15.04 | 14.76 | 14.9 | 14.9 | +0.04 (+0.27%) | 1,565,370 |
| 29 Dec 2022 | HKD | 15.06 | 15.06 | 14.66 | 14.86 | 14.86 | -0.48 (-3.13%) | 6,233,600 |
| 28 Dec 2022 | HKD | 15.22 | 15.46 | 15.1 | 15.34 | 15.34 | +0.12 (+0.79%) | 5,001,600 |
| 23 Dec 2022 | HKD | 14.82 | 15.5 | 14.82 | 15.22 | 15.22 | +0.26 (+1.74%) | 4,857,556 |
| 22 Dec 2022 | HKD | 14.6 | 15.06 | 14.6 | 14.96 | 14.96 | +0.36 (+2.47%) | 4,260,859 |
| 21 Dec 2022 | HKD | 14.42 | 14.7 | 14.34 | 14.6 | 14.6 | +0.16 (+1.11%) | 4,856,400 |
| 20 Dec 2022 | HKD | 14.7 | 14.7 | 14.2 | 14.44 | 14.44 | -0.2 (-1.37%) | 2,712,286 |
| 19 Dec 2022 | HKD | 14.72 | 15.2 | 14.52 | 14.64 | 14.64 | -0.16 (-1.08%) | 6,694,040 |
| 16 Dec 2022 | HKD | 14.52 | 14.94 | 14.52 | 14.8 | 14.8 | -0.02 (-0.13%) | 8,367,787 |
| 15 Dec 2022 | HKD | 15.04 | 15.26 | 14.72 | 14.82 | 14.82 | -0.22 (-1.46%) | 2,693,825 |
| 14 Dec 2022 | HKD | 15.1 | 15.4 | 14.96 | 15.04 | 15.04 | -0.12 (-0.79%) | 5,535,538 |
| 13 Dec 2022 | HKD | 15.32 | 15.32 | 15.08 | 15.16 | 15.16 | -0.16 (-1.04%) | 6,115,393 |
| 12 Dec 2022 | HKD | 14.92 | 15.38 | 14.74 | 15.32 | 15.32 | +0.22 (+1.46%) | 15,039,350 |
| 9 Dec 2022 | HKD | 14.8 | 15.12 | 14.68 | 15.1 | 15.1 | +0.18 (+1.21%) | 8,333,607 |
| 8 Dec 2022 | HKD | 14.98 | 15.08 | 14.58 | 14.92 | 14.92 | +0.16 (+1.08%) | 11,802,000 |
| 7 Dec 2022 | HKD | 15.5 | 15.7 | 14.76 | 14.76 | 14.76 | -0.6 (-3.91%) | 10,581,388 |
| 6 Dec 2022 | HKD | 15.16 | 15.64 | 15.16 | 15.36 | 15.36 | -0.16 (-1.03%) | 6,229,942 |
| 5 Dec 2022 | HKD | 14.7 | 15.56 | 14.68 | 15.52 | 15.52 | +1.14 (+7.93%) | 14,028,967 |
| 2 Dec 2022 | HKD | 14.7 | 14.7 | 14.1 | 14.38 | 14.38 | -0.32 (-2.18%) | 7,535,017 |
| 1 Dec 2022 | HKD | 14.86 | 15.5 | 14.64 | 14.7 | 14.7 | +0.16 (+1.10%) | 13,905,245 |
| 30 Nov 2022 | HKD | 14.38 | 14.54 | 13.98 | 14.54 | 14.54 | +0.28 (+1.96%) | 18,162,081 |
| 29 Nov 2022 | HKD | 13.52 | 14.36 | 13.38 | 14.26 | 14.26 | +0.94 (+7.06%) | 10,626,941 |
| 28 Nov 2022 | HKD | 13.26 | 13.44 | 13.02 | 13.32 | 13.32 | -0.38 (-2.77%) | 3,474,800 |
| 25 Nov 2022 | HKD | 13.78 | 13.94 | 13.56 | 13.7 | 13.7 | +0.04 (+0.29%) | 4,257,205 |
