| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | HKD | 10.98 | 11.44 | 10.96 | 11.18 | 11.18 | +0.42 (+3.90%) | 395,900 |
| 6 Jan 2023 | HKD | 10 | 10.9 | 10 | 10.76 | 10.76 | +0.76 (+7.60%) | 636,300 |
| 5 Jan 2023 | HKD | 9.98 | 10.02 | 9.86 | 10 | 10 | +0.01 (+0.10%) | 62,800 |
| 4 Jan 2023 | HKD | 9.88 | 9.99 | 9.63 | 9.99 | 9.99 | +0.1 (+1.01%) | 39,000 |
| 3 Jan 2023 | HKD | 9.44 | 9.89 | 9.44 | 9.89 | 9.89 | +0.45 (+4.77%) | 27,000 |
| 30 Dec 2022 | HKD | 9.33 | 9.51 | 9.3 | 9.44 | 9.44 | +0.15 (+1.61%) | 36,000 |
| 29 Dec 2022 | HKD | 9.01 | 9.29 | 9.01 | 9.29 | 9.29 | -0.02 (-0.21%) | 42,400 |
| 28 Dec 2022 | HKD | 9.35 | 9.35 | 9.01 | 9.31 | 9.31 | -0.04 (-0.43%) | 36,250 |
| 23 Dec 2022 | HKD | 9.01 | 9.35 | 9.01 | 9.35 | 9.35 | +0.05 (+0.54%) | 14,900 |
| 22 Dec 2022 | HKD | 9.11 | 9.3 | 9.01 | 9.3 | 9.3 | +0.18 (+1.97%) | 11,400 |
| 21 Dec 2022 | HKD | 9.03 | 9.13 | 9.03 | 9.12 | 9.12 | -0.19 (-2.04%) | 17,900 |
| 20 Dec 2022 | HKD | 9.4 | 9.4 | 9 | 9.31 | 9.31 | -0.14 (-1.48%) | 18,000 |
| 19 Dec 2022 | HKD | 9.34 | 9.45 | 9.2 | 9.45 | 9.45 | -0.03 (-0.32%) | 33,400 |
| 16 Dec 2022 | HKD | 9.34 | 9.48 | 9.05 | 9.48 | 9.48 | +0.14 (+1.50%) | 27,400 |
| 15 Dec 2022 | HKD | 9.36 | 9.4 | 9.08 | 9.34 | 9.34 | -0.06 (-0.64%) | 19,800 |
| 14 Dec 2022 | HKD | 9.4 | 9.4 | 9.27 | 9.4 | 9.4 | 0.0 (0.0%) | 12,500 |
| 13 Dec 2022 | HKD | 9.25 | 9.4 | 9.23 | 9.4 | 9.4 | -0.1 (-1.05%) | 47,600 |
| 12 Dec 2022 | HKD | 9.65 | 9.65 | 9.2 | 9.5 | 9.5 | -0.17 (-1.76%) | 86,900 |
| 9 Dec 2022 | HKD | 9.68 | 9.68 | 9.49 | 9.67 | 9.67 | -0.17 (-1.73%) | 30,500 |
| 8 Dec 2022 | HKD | 9.53 | 9.84 | 9.53 | 9.84 | 9.84 | +0.31 (+3.25%) | 85,600 |
| 7 Dec 2022 | HKD | 9.33 | 9.59 | 9.21 | 9.53 | 9.53 | +0.22 (+2.36%) | 59,000 |
| 6 Dec 2022 | HKD | 9.1 | 9.31 | 9.05 | 9.31 | 9.31 | +0.1 (+1.09%) | 40,400 |
| 5 Dec 2022 | HKD | 8.97 | 9.26 | 8.97 | 9.21 | 9.21 | +0.24 (+2.68%) | 22,500 |
| 2 Dec 2022 | HKD | 8.9 | 8.97 | 8.9 | 8.97 | 8.97 | -0.03 (-0.33%) | 36,600 |
| 1 Dec 2022 | HKD | 8.8 | 9.18 | 8.8 | 9 | 9 | +0.21 (+2.39%) | 74,900 |
| 30 Nov 2022 | HKD | 8.49 | 8.79 | 8.49 | 8.79 | 8.79 | +0.29 (+3.41%) | 55,500 |
| 29 Nov 2022 | HKD | 8.38 | 8.5 | 8.37 | 8.5 | 8.5 | +0.12 (+1.43%) | 47,300 |
| 28 Nov 2022 | HKD | 8.25 | 8.47 | 7.99 | 8.38 | 8.38 | -0.1 (-1.18%) | 17,200 |
| 25 Nov 2022 | HKD | 8.5 | 8.5 | 8.31 | 8.48 | 8.48 | -0.02 (-0.24%) | 43,200 |
| 24 Nov 2022 | HKD | 8.76 | 8.76 | 8.42 | 8.5 | 8.5 | -0.22 (-2.52%) | 33,800 |
