| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | HKD | 355 | 362.4 | 351.6 | 362 | 362 | +12.6 (+3.61%) | 28,323,730 |
| 6 Jan 2023 | HKD | 353.6 | 359.4 | 346.8 | 349.4 | 349.4 | +1.6 (+0.46%) | 27,092,480 |
| 5 Jan 2023 | HKD | 358 | 362.2 | 343.6 | 347.8 | 347.8 | +4.93 (+1.44%) | 40,803,922 |
| 4 Jan 2023 | HKD | 332.4224 | 342.87 | 331.4727 | 342.87 | 342.87 | +15.007 (+4.58%) | 37,429,922 |
| 3 Jan 2023 | HKD | 317.226 | 328.4334 | 312.2871 | 327.8635 | 327.8635 | +10.637 (+3.35%) | 29,957,510 |
| 30 Dec 2022 | HKD | 321.9749 | 326.5338 | 314.7566 | 317.226 | 317.226 | -1.14 (-0.36%) | 27,211,330 |
| 29 Dec 2022 | HKD | 306.7784 | 319.1255 | 306.7784 | 318.3657 | 318.3657 | +8.548 (+2.76%) | 30,087,449 |
| 28 Dec 2022 | HKD | 308.678 | 313.047 | 305.6387 | 309.8177 | 309.8177 | +5.699 (+1.87%) | 24,188,391 |
| 23 Dec 2022 | HKD | 302.0295 | 309.6278 | 301.2697 | 304.119 | 304.119 | -3.419 (-1.11%) | 15,502,690 |
| 22 Dec 2022 | HKD | 302.9793 | 309.4378 | 300.5099 | 307.5382 | 307.5382 | +12.157 (+4.12%) | 24,251,750 |
| 21 Dec 2022 | HKD | 295.3811 | 297.4706 | 292.5317 | 295.3811 | 295.3811 | +1.52 (+0.52%) | 15,323,870 |
| 20 Dec 2022 | HKD | 302.7894 | 302.7894 | 291.0121 | 293.8614 | 293.8614 | -10.448 (-3.43%) | 29,056,420 |
| 19 Dec 2022 | HKD | 304.309 | 312.2871 | 300.8898 | 304.309 | 304.309 | +3.419 (+1.14%) | 24,897,170 |
| 16 Dec 2022 | HKD | 298.2304 | 305.2588 | 295.9509 | 300.8898 | 300.8898 | -0.76 (-0.25%) | 25,128,600 |
| 15 Dec 2022 | HKD | 308.678 | 310.1976 | 300.13 | 301.6496 | 301.6496 | -7.028 (-2.28%) | 18,962,051 |
| 14 Dec 2022 | HKD | 306.0186 | 311.3374 | 302.4094 | 308.678 | 308.678 | +6.269 (+2.07%) | 24,238,490 |
| 13 Dec 2022 | HKD | 300.13 | 308.678 | 299.7501 | 302.4094 | 302.4094 | +0.76 (+0.25%) | 20,313,250 |
| 12 Dec 2022 | HKD | 302.4094 | 308.488 | 299.5601 | 301.6496 | 301.6496 | -7.598 (-2.46%) | 20,509,990 |
| 9 Dec 2022 | HKD | 302.7894 | 310.1976 | 298.6103 | 309.2478 | 309.2478 | +7.788 (+2.58%) | 40,400,168 |
| 8 Dec 2022 | HKD | 288.9226 | 302.0295 | 288.9226 | 301.4597 | 301.4597 | +16.336 (+5.73%) | 34,092,434 |
| 7 Dec 2022 | HKD | 294.2413 | 302.5994 | 283.9837 | 285.1235 | 285.1235 | -11.017 (-3.72%) | 41,107,551 |
| 6 Dec 2022 | HKD | 292.3418 | 298.0405 | 291.7719 | 296.1409 | 296.1409 | -2.09 (-0.70%) | 29,059,051 |
| 5 Dec 2022 | HKD | 294.4313 | 301.0798 | 287.213 | 298.2304 | 298.2304 | +17.096 (+6.08%) | 59,827,141 |
| 2 Dec 2022 | HKD | 281.1344 | 284.5536 | 276.9554 | 281.1344 | 281.1344 | +1.52 (+0.54%) | 25,087,180 |
| 1 Dec 2022 | HKD | 283.034 | 288.5427 | 277.9052 | 279.6148 | 279.6148 | +6.838 (+2.51%) | 45,550,078 |
| 30 Nov 2022 | HKD | 269.3572 | 277.9052 | 265.938 | 272.7764 | 272.7764 | +1.33 (+0.49%) | 46,633,719 |
| 29 Nov 2022 | HKD | 262.5187 | 271.6366 | 260.0493 | 271.4467 | 271.4467 | +15.007 (+5.85%) | 33,140,770 |
| 28 Nov 2022 | HKD | 245.9926 | 257.7699 | 245.9926 | 256.4402 | 256.4402 | -2.849 (-1.10%) | 33,498,672 |
| 25 Nov 2022 | HKD | 263.0886 | 263.8484 | 254.9205 | 259.2895 | 259.2895 | -7.028 (-2.64%) | 31,317,631 |
| 24 Nov 2022 | HKD | 272.0165 | 274.8659 | 264.9882 | 266.3179 | 266.3179 | -1.52 (-0.57%) | 17,174,520 |
