| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2023 | HKD | 20.2 | 20.8 | 20.2 | 20.7 | 20.7 | +0.8 (+4.02%) | 207,222 |
| 12 Jan 2023 | HKD | 19.8 | 20.25 | 19.8 | 19.9 | 19.9 | -0.2 (-1.00%) | 127,180 |
| 11 Jan 2023 | HKD | 20.15 | 20.2 | 19.84 | 20.1 | 20.1 | +0.28 (+1.41%) | 130,992 |
| 10 Jan 2023 | HKD | 19.96 | 19.96 | 19.7 | 19.82 | 19.82 | -0.33 (-1.64%) | 90,400 |
| 9 Jan 2023 | HKD | 19.74 | 20.25 | 19.74 | 20.15 | 20.15 | +0.41 (+2.08%) | 146,000 |
| 6 Jan 2023 | HKD | 19.34 | 20 | 19.34 | 19.74 | 19.74 | +0.5 (+2.60%) | 258,000 |
| 5 Jan 2023 | HKD | 19.34 | 19.5 | 19.24 | 19.24 | 19.24 | -0.06 (-0.31%) | 219,710 |
| 4 Jan 2023 | HKD | 19 | 19.32 | 18.9 | 19.3 | 19.3 | +0.34 (+1.79%) | 155,251 |
| 3 Jan 2023 | HKD | 18.3 | 19.06 | 18.08 | 18.96 | 18.96 | +0.88 (+4.87%) | 303,700 |
| 30 Dec 2022 | HKD | 17.98 | 18.18 | 17.96 | 18.08 | 18.08 | +0.1 (+0.56%) | 133,045 |
| 29 Dec 2022 | HKD | 18.14 | 18.14 | 17.9 | 17.98 | 17.98 | -0.16 (-0.88%) | 77,550 |
| 28 Dec 2022 | HKD | 18.02 | 18.22 | 17.8 | 18.14 | 18.14 | +0.36 (+2.02%) | 250,000 |
| 23 Dec 2022 | HKD | 17.74 | 17.94 | 17.72 | 17.78 | 17.78 | -0.18 (-1.00%) | 50,016 |
| 22 Dec 2022 | HKD | 17.92 | 18.1 | 17.92 | 17.96 | 17.96 | +0.04 (+0.22%) | 76,389 |
| 21 Dec 2022 | HKD | 17.8 | 18 | 17.76 | 17.92 | 17.92 | +0.12 (+0.67%) | 145,068 |
| 20 Dec 2022 | HKD | 18.02 | 18.04 | 17.7 | 17.8 | 17.8 | -0.32 (-1.77%) | 77,200 |
| 19 Dec 2022 | HKD | 18.14 | 18.16 | 18.02 | 18.12 | 18.12 | -0.02 (-0.11%) | 47,200 |
| 16 Dec 2022 | HKD | 18.42 | 18.54 | 18.14 | 18.14 | 18.14 | +0.04 (+0.22%) | 186,622 |
| 15 Dec 2022 | HKD | 18.56 | 18.56 | 18.1 | 18.1 | 18.1 | -0.46 (-2.48%) | 108,954 |
| 14 Dec 2022 | HKD | 18.5 | 18.76 | 18.42 | 18.56 | 18.56 | -0.18 (-0.96%) | 173,339 |
| 13 Dec 2022 | HKD | 18.28 | 18.74 | 17.9 | 18.74 | 18.74 | +0.64 (+3.54%) | 188,668 |
| 12 Dec 2022 | HKD | 18 | 18.28 | 18 | 18.1 | 18.1 | -0.08 (-0.44%) | 76,000 |
| 9 Dec 2022 | HKD | 17.98 | 18.18 | 17.88 | 18.18 | 18.18 | +0.36 (+2.02%) | 174,013 |
| 8 Dec 2022 | HKD | 17.66 | 17.92 | 17.66 | 17.82 | 17.82 | +0.12 (+0.68%) | 147,725 |
| 7 Dec 2022 | HKD | 18.34 | 18.42 | 17.66 | 17.7 | 17.7 | -0.64 (-3.49%) | 170,900 |
| 6 Dec 2022 | HKD | 18 | 18.34 | 17.9 | 18.34 | 18.34 | +0.32 (+1.78%) | 128,575 |
| 5 Dec 2022 | HKD | 17.68 | 18.12 | 17.68 | 18.02 | 18.02 | +0.54 (+3.09%) | 159,149 |
| 2 Dec 2022 | HKD | 17.96 | 17.96 | 17.26 | 17.48 | 17.48 | -0.34 (-1.91%) | 88,341 |
| 1 Dec 2022 | HKD | 17.74 | 17.94 | 17.74 | 17.82 | 17.82 | +0.44 (+2.53%) | 190,995 |
| 30 Nov 2022 | HKD | 17.12 | 17.66 | 17.12 | 17.38 | 17.38 | +0.02 (+0.12%) | 236,155 |
