| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 18.02 | 18.4 | 17.74 | 18 | 18 | +0.06 (+0.33%) | 4,788,681 |
| 4 Jan 2023 | HKD | 17.26 | 18 | 17.04 | 17.94 | 17.94 | +0.68 (+3.94%) | 5,787,186 |
| 3 Jan 2023 | HKD | 16.7 | 17.48 | 16.1 | 17.26 | 17.26 | +0.76 (+4.61%) | 4,344,384 |
| 30 Dec 2022 | HKD | 16.76 | 16.9 | 16.34 | 16.5 | 16.5 | 0.0 (0.0%) | 2,906,586 |
| 29 Dec 2022 | HKD | 16.48 | 16.66 | 16.1 | 16.5 | 16.5 | -0.02 (-0.12%) | 4,576,500 |
| 28 Dec 2022 | HKD | 16.9 | 17.36 | 16.26 | 16.52 | 16.52 | -0.38 (-2.25%) | 7,433,000 |
| 23 Dec 2022 | HKD | 16.66 | 17.34 | 16.36 | 16.9 | 16.9 | +0.12 (+0.72%) | 4,149,572 |
| 22 Dec 2022 | HKD | 16.76 | 16.86 | 16.46 | 16.78 | 16.78 | +0.34 (+2.07%) | 6,280,325 |
| 21 Dec 2022 | HKD | 15.6 | 16.62 | 15.6 | 16.44 | 16.44 | +0.78 (+4.98%) | 3,567,095 |
| 20 Dec 2022 | HKD | 15.6 | 15.9 | 15.32 | 15.66 | 15.66 | -0.38 (-2.37%) | 2,169,432 |
| 19 Dec 2022 | HKD | 15.88 | 16.28 | 15.66 | 16.04 | 16.04 | +0.32 (+2.04%) | 3,144,546 |
| 16 Dec 2022 | HKD | 15.62 | 15.84 | 15.36 | 15.72 | 15.72 | +0.08 (+0.51%) | 7,543,111 |
| 15 Dec 2022 | HKD | 16.42 | 16.42 | 15.48 | 15.64 | 15.64 | -0.68 (-4.17%) | 3,005,474 |
| 14 Dec 2022 | HKD | 16.3 | 16.74 | 15.94 | 16.32 | 16.32 | +0.16 (+0.99%) | 7,326,644 |
| 13 Dec 2022 | HKD | 16.06 | 16.6 | 15.92 | 16.16 | 16.16 | +0.24 (+1.51%) | 4,817,403 |
| 12 Dec 2022 | HKD | 16 | 16.16 | 15.62 | 15.92 | 15.92 | -0.08 (-0.50%) | 3,099,054 |
| 9 Dec 2022 | HKD | 16.3 | 16.3 | 15.8 | 16 | 16 | -0.2 (-1.23%) | 8,721,400 |
| 8 Dec 2022 | HKD | 14.94 | 16.3 | 14.94 | 16.2 | 16.2 | +1.36 (+9.16%) | 6,717,462 |
| 7 Dec 2022 | HKD | 15.92 | 16.2 | 14.74 | 14.84 | 14.84 | -0.8 (-5.12%) | 8,867,353 |
| 6 Dec 2022 | HKD | 15.88 | 15.98 | 15.2 | 15.64 | 15.64 | -0.24 (-1.51%) | 3,653,827 |
| 5 Dec 2022 | HKD | 15.6 | 15.98 | 15 | 15.88 | 15.88 | +0.74 (+4.89%) | 8,446,568 |
| 2 Dec 2022 | HKD | 15.82 | 16.1 | 14.98 | 15.14 | 15.14 | -0.58 (-3.69%) | 5,176,464 |
| 1 Dec 2022 | HKD | 16.16 | 16.48 | 15.26 | 15.72 | 15.72 | +0.02 (+0.13%) | 7,591,500 |
| 30 Nov 2022 | HKD | 13.92 | 15.8 | 13.92 | 15.7 | 15.7 | +1.44 (+10.10%) | 11,399,920 |
| 29 Nov 2022 | HKD | 13.64 | 14.26 | 13.26 | 14.26 | 14.26 | +0.96 (+7.22%) | 5,117,907 |
| 28 Nov 2022 | HKD | 13.4 | 13.46 | 12.64 | 13.3 | 13.3 | -0.1 (-0.75%) | 1,670,912 |
| 25 Nov 2022 | HKD | 13.54 | 13.54 | 13.22 | 13.4 | 13.4 | -0.32 (-2.33%) | 1,209,000 |
| 24 Nov 2022 | HKD | 13.62 | 13.92 | 13.52 | 13.72 | 13.72 | +0.18 (+1.33%) | 957,140 |
| 23 Nov 2022 | HKD | 13.2 | 13.96 | 13.2 | 13.54 | 13.54 | -0.06 (-0.44%) | 2,769,082 |
| 22 Nov 2022 | HKD | 13.98 | 14.04 | 13.48 | 13.6 | 13.6 | -0.38 (-2.72%) | 1,720,474 |
