| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2023 | HKD | 19.14 | 19.28 | 18.62 | 18.82 | 18.82 | -0.18 (-0.95%) | 4,868,600 |
| 9 Jan 2023 | HKD | 19.14 | 19.5 | 18.66 | 19 | 19 | -0.06 (-0.31%) | 8,166,415 |
| 6 Jan 2023 | HKD | 19.9 | 19.98 | 18.96 | 19.06 | 19.06 | -0.78 (-3.93%) | 7,228,528 |
| 5 Jan 2023 | HKD | 19.88 | 20.05 | 19.48 | 19.84 | 19.84 | +0.04 (+0.20%) | 5,845,094 |
| 4 Jan 2023 | HKD | 19.5 | 19.9 | 19.42 | 19.8 | 19.8 | +0.42 (+2.17%) | 6,988,600 |
| 3 Jan 2023 | HKD | 19.16 | 19.4 | 18.28 | 19.38 | 19.38 | +0.6 (+3.19%) | 4,159,798 |
| 30 Dec 2022 | HKD | 18.76 | 18.9 | 18.18 | 18.78 | 18.78 | +0.12 (+0.64%) | 6,451,877 |
| 29 Dec 2022 | HKD | 18.5 | 18.84 | 18.26 | 18.66 | 18.66 | -0.12 (-0.64%) | 3,257,756 |
| 28 Dec 2022 | HKD | 18.98 | 19.58 | 18.32 | 18.78 | 18.78 | +0.2 (+1.08%) | 4,140,000 |
| 23 Dec 2022 | HKD | 18 | 18.9 | 17.92 | 18.58 | 18.58 | -0.08 (-0.43%) | 3,276,799 |
| 22 Dec 2022 | HKD | 18.8 | 18.92 | 18.32 | 18.66 | 18.66 | +0.32 (+1.74%) | 6,375,900 |
| 21 Dec 2022 | HKD | 18.1 | 18.34 | 17.9 | 18.34 | 18.34 | +0.48 (+2.69%) | 2,576,812 |
| 20 Dec 2022 | HKD | 17.86 | 18.16 | 17.44 | 17.86 | 17.86 | -0.18 (-1.00%) | 4,666,758 |
| 19 Dec 2022 | HKD | 18.3 | 18.5 | 17.54 | 18.04 | 18.04 | 0.0 (0.0%) | 5,073,641 |
| 16 Dec 2022 | HKD | 17.92 | 18.3 | 17.8 | 18.04 | 18.04 | +0.04 (+0.22%) | 5,451,164 |
| 15 Dec 2022 | HKD | 18.8 | 18.8 | 17.9 | 18 | 18 | -0.52 (-2.81%) | 4,281,931 |
| 14 Dec 2022 | HKD | 18.22 | 18.72 | 18 | 18.52 | 18.52 | +0.42 (+2.32%) | 6,933,059 |
| 13 Dec 2022 | HKD | 17.8 | 18.44 | 17.62 | 18.1 | 18.1 | +0.22 (+1.23%) | 10,886,330 |
| 12 Dec 2022 | HKD | 17.82 | 18.38 | 17.6 | 17.88 | 17.88 | 0.0 (0.0%) | 8,072,850 |
| 9 Dec 2022 | HKD | 18.16 | 18.42 | 17.58 | 17.88 | 17.88 | -0.28 (-1.54%) | 25,131,689 |
| 8 Dec 2022 | HKD | 16.62 | 18.22 | 16.62 | 18.16 | 18.16 | +1.62 (+9.79%) | 17,561,369 |
| 7 Dec 2022 | HKD | 16.96 | 18.22 | 16.44 | 16.54 | 16.54 | -0.28 (-1.66%) | 17,321,160 |
| 6 Dec 2022 | HKD | 16.9 | 17.28 | 16.44 | 16.82 | 16.82 | -0.08 (-0.47%) | 5,033,964 |
| 5 Dec 2022 | HKD | 16.5 | 17 | 16.36 | 16.9 | 16.9 | +0.46 (+2.80%) | 8,838,270 |
| 2 Dec 2022 | HKD | 16.24 | 16.56 | 15.8 | 16.44 | 16.44 | +0.2 (+1.23%) | 6,648,983 |
| 1 Dec 2022 | HKD | 16.74 | 17.16 | 16.08 | 16.24 | 16.24 | -0.44 (-2.64%) | 12,496,000 |
| 30 Nov 2022 | HKD | 15.48 | 16.86 | 15.06 | 16.68 | 16.68 | +1.32 (+8.59%) | 13,310,830 |
| 29 Nov 2022 | HKD | 14.42 | 15.58 | 14.24 | 15.36 | 15.36 | +0.94 (+6.52%) | 8,410,146 |
| 28 Nov 2022 | HKD | 13.76 | 14.6 | 13.22 | 14.42 | 14.42 | +0.38 (+2.71%) | 8,911,704 |
| 25 Nov 2022 | HKD | 14.24 | 14.24 | 13.8 | 14.04 | 14.04 | -0.2 (-1.40%) | 4,242,400 |
