| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2023 | HKD | 17.94 | 18.28 | 17.92 | 18.24 | 18.24 | +0.3 (+1.67%) | 1,138,406 |
| 11 Jan 2023 | HKD | 18.08 | 18.28 | 17.84 | 17.94 | 17.94 | 0.0 (0.0%) | 1,287,772 |
| 10 Jan 2023 | HKD | 18.4 | 18.6 | 17.92 | 17.94 | 17.94 | -0.5 (-2.71%) | 802,211 |
| 9 Jan 2023 | HKD | 18.42 | 18.6 | 18.28 | 18.44 | 18.44 | +0.24 (+1.32%) | 1,391,573 |
| 6 Jan 2023 | HKD | 18.18 | 18.34 | 18.02 | 18.2 | 18.2 | 0.0 (0.0%) | 2,266,102 |
| 5 Jan 2023 | HKD | 18.2 | 18.4 | 18.04 | 18.2 | 18.2 | +0.32 (+1.79%) | 2,427,688 |
| 4 Jan 2023 | HKD | 17.74 | 17.88 | 17.66 | 17.88 | 17.88 | +0.26 (+1.48%) | 1,900,181 |
| 3 Jan 2023 | HKD | 17.04 | 17.74 | 16.88 | 17.62 | 17.62 | +0.62 (+3.65%) | 1,165,280 |
| 30 Dec 2022 | HKD | 16.9 | 17.1 | 16.9 | 17 | 17 | +0.22 (+1.31%) | 867,640 |
| 29 Dec 2022 | HKD | 16.84 | 16.84 | 16.64 | 16.78 | 16.78 | -0.08 (-0.47%) | 709,939 |
| 28 Dec 2022 | HKD | 16.8 | 17.14 | 16.7 | 16.86 | 16.86 | +0.24 (+1.44%) | 1,193,439 |
| 23 Dec 2022 | HKD | 16.66 | 16.78 | 16.58 | 16.62 | 16.62 | -0.04 (-0.24%) | 201,000 |
| 22 Dec 2022 | HKD | 16.5 | 16.76 | 16.5 | 16.66 | 16.66 | +0.22 (+1.34%) | 487,000 |
| 21 Dec 2022 | HKD | 16.38 | 16.5 | 16.24 | 16.44 | 16.44 | +0.14 (+0.86%) | 827,762 |
| 20 Dec 2022 | HKD | 16.64 | 16.66 | 16.14 | 16.3 | 16.3 | -0.34 (-2.04%) | 1,476,004 |
| 19 Dec 2022 | HKD | 17.08 | 17.18 | 16.6 | 16.64 | 16.64 | -0.44 (-2.58%) | 1,219,040 |
| 16 Dec 2022 | HKD | 16.7 | 17.1 | 16.62 | 17.08 | 17.08 | +0.28 (+1.67%) | 1,780,632 |
| 15 Dec 2022 | HKD | 16.96 | 16.98 | 16.56 | 16.8 | 16.8 | -0.08 (-0.47%) | 1,426,236 |
| 14 Dec 2022 | HKD | 17.16 | 17.28 | 16.7 | 16.88 | 16.88 | -0.28 (-1.63%) | 2,359,324 |
| 13 Dec 2022 | HKD | 16.42 | 17.22 | 16.42 | 17.16 | 17.16 | +0.7 (+4.25%) | 3,244,070 |
| 12 Dec 2022 | HKD | 16.82 | 16.82 | 16.34 | 16.46 | 16.46 | -0.42 (-2.49%) | 1,151,000 |
| 9 Dec 2022 | HKD | 16.5 | 16.94 | 16.48 | 16.88 | 16.88 | +0.48 (+2.93%) | 2,613,344 |
| 8 Dec 2022 | HKD | 16.1 | 16.48 | 16.02 | 16.4 | 16.4 | +0.42 (+2.63%) | 1,899,517 |
| 7 Dec 2022 | HKD | 16.08 | 16.64 | 15.92 | 15.98 | 15.98 | -0.1 (-0.62%) | 3,963,181 |
| 6 Dec 2022 | HKD | 15.7 | 16.32 | 15.54 | 16.08 | 16.08 | +0.38 (+2.42%) | 2,925,700 |
| 5 Dec 2022 | HKD | 14.9 | 15.7 | 14.84 | 15.7 | 15.7 | +0.94 (+6.37%) | 4,580,028 |
| 2 Dec 2022 | HKD | 15 | 15 | 14.52 | 14.76 | 14.76 | -0.26 (-1.73%) | 2,356,836 |
| 1 Dec 2022 | HKD | 15.18 | 15.3 | 14.98 | 15.02 | 15.02 | +0.14 (+0.94%) | 2,079,100 |
| 30 Nov 2022 | HKD | 14.8 | 14.96 | 14.68 | 14.88 | 14.88 | +0.04 (+0.27%) | 3,197,199 |
| 29 Nov 2022 | HKD | 14.72 | 14.96 | 14.72 | 14.84 | 14.84 | +0.12 (+0.82%) | 1,952,517 |
