| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2023 | HKD | 72.9 | 74.2 | 70.05 | 70.65 | 70.65 | -2.65 (-3.62%) | 5,452,995 |
| 10 Jan 2023 | HKD | 71.05 | 73.55 | 70.05 | 73.3 | 73.3 | +1.6 (+2.23%) | 5,061,063 |
| 9 Jan 2023 | HKD | 70 | 72.15 | 69.3 | 71.7 | 71.7 | +2.9 (+4.22%) | 6,485,184 |
| 6 Jan 2023 | HKD | 73.3 | 73.5 | 68.05 | 68.8 | 68.8 | -3 (-4.18%) | 6,899,178 |
| 5 Jan 2023 | HKD | 75 | 75.6 | 71.5 | 71.8 | 71.8 | -2.15 (-2.91%) | 7,944,006 |
| 4 Jan 2023 | HKD | 69.6 | 73.95 | 68.95 | 73.95 | 73.95 | +5.1 (+7.41%) | 9,219,030 |
| 3 Jan 2023 | HKD | 70.05 | 70.25 | 67 | 68.85 | 68.85 | -2.5 (-3.50%) | 10,265,958 |
| 30 Dec 2022 | HKD | 73.3 | 73.3 | 70.6 | 71.35 | 71.35 | 0.0 (0.0%) | 2,814,974 |
| 29 Dec 2022 | HKD | 73 | 73.2 | 70.15 | 71.35 | 71.35 | -2.05 (-2.79%) | 5,176,726 |
| 28 Dec 2022 | HKD | 72.05 | 74.3 | 71.6 | 73.4 | 73.4 | +1.1 (+1.52%) | 4,923,832 |
| 23 Dec 2022 | HKD | 73.05 | 73.95 | 71.1 | 72.3 | 72.3 | -1.7 (-2.30%) | 4,603,304 |
| 22 Dec 2022 | HKD | 74.85 | 76.5 | 72.75 | 74 | 74 | +0.95 (+1.30%) | 8,126,015 |
| 21 Dec 2022 | HKD | 72.4 | 73.6 | 72.1 | 73.05 | 73.05 | +0.75 (+1.04%) | 4,258,473 |
| 20 Dec 2022 | HKD | 71.6 | 73.9 | 70.75 | 72.3 | 72.3 | -1.2 (-1.63%) | 5,327,709 |
| 19 Dec 2022 | HKD | 76.85 | 78.85 | 72.15 | 73.5 | 73.5 | -3.2 (-4.17%) | 9,758,121 |
| 16 Dec 2022 | HKD | 75 | 78.25 | 73.9 | 76.7 | 76.7 | +1.7 (+2.27%) | 14,505,273 |
| 15 Dec 2022 | HKD | 77.45 | 77.45 | 74.35 | 75 | 75 | -2.55 (-3.29%) | 7,020,452 |
| 14 Dec 2022 | HKD | 82.5 | 82.6 | 73.75 | 77.55 | 77.55 | -3.1 (-3.84%) | 18,261,542 |
| 13 Dec 2022 | HKD | 80.3 | 82.45 | 78.7 | 80.65 | 80.65 | +0.15 (+0.19%) | 13,709,198 |
| 12 Dec 2022 | HKD | 84.9 | 86.25 | 78.5 | 80.5 | 80.5 | -4.15 (-4.90%) | 18,580,426 |
| 9 Dec 2022 | HKD | 89.3 | 90.75 | 82.4 | 84.65 | 84.65 | -4.65 (-5.21%) | 35,743,769 |
| 8 Dec 2022 | HKD | 81.2 | 89.45 | 81.2 | 89.3 | 89.3 | +9.7 (+12.19%) | 20,610,735 |
| 7 Dec 2022 | HKD | 82.55 | 86.5 | 78.55 | 79.6 | 79.6 | -3.15 (-3.81%) | 25,062,315 |
| 6 Dec 2022 | HKD | 80 | 88.9 | 79.9 | 82.75 | 82.75 | +0.5 (+0.61%) | 21,649,972 |
| 5 Dec 2022 | HKD | 75.4 | 82.95 | 75.3 | 82.25 | 82.25 | +10.75 (+15.03%) | 34,818,947 |
| 2 Dec 2022 | HKD | 66.15 | 72.35 | 66 | 71.5 | 71.5 | +6.1 (+9.33%) | 23,499,238 |
| 1 Dec 2022 | HKD | 70 | 72.85 | 64.2 | 65.4 | 65.4 | -2.7 (-3.96%) | 15,055,203 |
| 30 Nov 2022 | HKD | 66 | 68.55 | 64.85 | 68.1 | 68.1 | +2.1 (+3.18%) | 12,623,174 |
| 29 Nov 2022 | HKD | 64.5 | 66 | 62.85 | 66 | 66 | +3.55 (+5.68%) | 8,808,085 |
| 28 Nov 2022 | HKD | 59.7 | 62.7 | 58.65 | 62.45 | 62.45 | -1.25 (-1.96%) | 7,134,253 |
