| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 55.8 | 57 | 55.1 | 56.05 | 56.05 | +0.3 (+0.54%) | 642,132 |
| 3 Jan 2023 | HKD | 55.15 | 56.2 | 54.2 | 55.75 | 55.75 | +0.1 (+0.18%) | 574,300 |
| 30 Dec 2022 | HKD | 55.25 | 56.3 | 55.15 | 55.65 | 55.65 | +0.35 (+0.63%) | 383,624 |
| 29 Dec 2022 | HKD | 55.45 | 55.6 | 54.15 | 55.3 | 55.3 | -0.35 (-0.63%) | 524,339 |
| 28 Dec 2022 | HKD | 54.7 | 55.7 | 54.35 | 55.65 | 55.65 | +0.95 (+1.74%) | 820,352 |
| 23 Dec 2022 | HKD | 54.3 | 55.35 | 54.3 | 54.7 | 54.7 | -0.65 (-1.17%) | 774,200 |
| 22 Dec 2022 | HKD | 55.3 | 55.9 | 55 | 55.35 | 55.35 | +0.05 (+0.09%) | 306,353 |
| 21 Dec 2022 | HKD | 54.6 | 55.5 | 54.25 | 55.3 | 55.3 | +0.7 (+1.28%) | 346,584 |
| 20 Dec 2022 | HKD | 55.35 | 55.7 | 54.3 | 54.6 | 54.6 | -0.65 (-1.18%) | 472,800 |
| 19 Dec 2022 | HKD | 56.55 | 56.95 | 55 | 55.25 | 55.25 | -0.9 (-1.60%) | 529,600 |
| 16 Dec 2022 | HKD | 57.95 | 57.95 | 53.55 | 56.15 | 56.15 | -2.15 (-3.69%) | 4,987,620 |
| 15 Dec 2022 | HKD | 58.9 | 58.9 | 57.4 | 58.3 | 58.3 | -0.35 (-0.60%) | 820,416 |
| 14 Dec 2022 | HKD | 58.7 | 60.2 | 57.9 | 58.65 | 58.65 | +0.95 (+1.65%) | 1,897,360 |
| 13 Dec 2022 | HKD | 56.35 | 58 | 55.8 | 57.7 | 57.7 | +1 (+1.76%) | 1,166,458 |
| 12 Dec 2022 | HKD | 55.15 | 57 | 55.15 | 56.7 | 56.7 | -0.2 (-0.35%) | 582,746 |
| 9 Dec 2022 | HKD | 55.15 | 56.95 | 55.1 | 56.9 | 56.9 | +1.65 (+2.99%) | 883,654 |
| 8 Dec 2022 | HKD | 54.95 | 55.9 | 54.35 | 55.25 | 55.25 | +0.9 (+1.66%) | 776,496 |
| 7 Dec 2022 | HKD | 57.1 | 57.15 | 54.3 | 54.35 | 54.35 | -3 (-5.23%) | 531,284 |
| 6 Dec 2022 | HKD | 56.95 | 57.7 | 55.9 | 57.35 | 57.35 | +0.3 (+0.53%) | 598,355 |
| 5 Dec 2022 | HKD | 57.8 | 58 | 56.8 | 57.05 | 57.05 | -0.3 (-0.52%) | 521,418 |
| 2 Dec 2022 | HKD | 57.65 | 57.8 | 56.35 | 57.35 | 57.35 | -0.55 (-0.95%) | 527,406 |
| 1 Dec 2022 | HKD | 58 | 58.4 | 57.15 | 57.9 | 57.9 | +0.5 (+0.87%) | 1,476,978 |
| 30 Nov 2022 | HKD | 57.2 | 57.6 | 56.4 | 57.4 | 57.4 | +0.15 (+0.26%) | 1,415,467 |
| 29 Nov 2022 | HKD | 57 | 57.6 | 56.45 | 57.25 | 57.25 | +0.9 (+1.60%) | 482,422 |
| 28 Nov 2022 | HKD | 55.9 | 56.8 | 54.65 | 56.35 | 56.35 | -0.15 (-0.27%) | 514,600 |
| 25 Nov 2022 | HKD | 57.75 | 57.75 | 56.35 | 56.5 | 56.5 | -0.95 (-1.65%) | 206,900 |
| 24 Nov 2022 | HKD | 56.95 | 57.8 | 56.9 | 57.45 | 57.45 | +0.5 (+0.88%) | 427,100 |
| 23 Nov 2022 | HKD | 56.45 | 57.25 | 55.5 | 56.95 | 56.95 | +1 (+1.79%) | 680,545 |
| 22 Nov 2022 | HKD | 57.45 | 57.5 | 55 | 55.95 | 55.95 | -1.25 (-2.19%) | 934,497 |
| 21 Nov 2022 | HKD | 57.6 | 58.2 | 56.55 | 57.2 | 57.2 | -0.35 (-0.61%) | 356,288 |
