| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 60.35 | 61.2 | 59.7 | 60.85 | 59.1343 | +0.85 (+1.42%) | 10,740,566 |
| 4 Jan 2023 | HKD | 58.65 | 60.25 | 58.45 | 60 | 58.3083 | +1.8 (+3.09%) | 9,988,797 |
| 3 Jan 2023 | HKD | 57.2 | 58.8 | 56.25 | 58.2 | 56.559 | +0.9 (+1.57%) | 6,447,443 |
| 30 Dec 2022 | HKD | 57.5 | 57.6 | 57 | 57.3 | 55.6844 | +0.5 (+0.88%) | 2,959,486 |
| 29 Dec 2022 | HKD | 56.6 | 57.3 | 56.35 | 56.8 | 55.1985 | +0.2 (+0.35%) | 5,042,051 |
| 28 Dec 2022 | HKD | 56.7 | 57.35 | 56.35 | 56.6 | 55.0041 | +0.35 (+0.62%) | 4,963,086 |
| 23 Dec 2022 | HKD | 55.5 | 56.3 | 55.35 | 56.25 | 54.664 | -0.1 (-0.18%) | 2,559,934 |
| 22 Dec 2022 | HKD | 55.8 | 56.55 | 55.75 | 56.35 | 54.7612 | +1.2 (+2.18%) | 5,579,487 |
| 21 Dec 2022 | HKD | 55.05 | 55.3 | 54.7 | 55.15 | 53.595 | +0.15 (+0.27%) | 2,654,745 |
| 20 Dec 2022 | HKD | 55 | 55.2 | 54.25 | 55 | 53.4492 | -0.35 (-0.63%) | 4,766,406 |
| 19 Dec 2022 | HKD | 55.2 | 56.05 | 55.1 | 55.35 | 53.7894 | -0.3 (-0.54%) | 3,244,053 |
| 16 Dec 2022 | HKD | 55.8 | 55.85 | 54.85 | 55.65 | 54.0809 | -0.1 (-0.18%) | 8,448,560 |
| 15 Dec 2022 | HKD | 57.1 | 57.3 | 55.55 | 55.75 | 54.1781 | -1.15 (-2.02%) | 8,145,637 |
| 14 Dec 2022 | HKD | 58 | 58.7 | 56.9 | 56.9 | 55.2957 | -0.65 (-1.13%) | 9,453,799 |
| 13 Dec 2022 | HKD | 55.65 | 57.85 | 55.05 | 57.55 | 55.9273 | +2.15 (+3.88%) | 11,986,187 |
| 12 Dec 2022 | HKD | 55.25 | 55.75 | 54.8 | 55.4 | 53.838 | -0.1 (-0.18%) | 7,886,762 |
| 9 Dec 2022 | HKD | 54.55 | 56.45 | 54.5 | 55.5 | 53.9352 | +1.1 (+2.02%) | 15,074,760 |
| 8 Dec 2022 | HKD | 52.75 | 55.05 | 52.3 | 54.4 | 52.8662 | +1.9 (+3.62%) | 9,225,762 |
| 7 Dec 2022 | HKD | 53.2 | 53.75 | 52.5 | 52.5 | 51.0197 | -0.65 (-1.22%) | 5,560,124 |
| 6 Dec 2022 | HKD | 52.8 | 53.2 | 52.2 | 53.15 | 51.6514 | +0.55 (+1.05%) | 5,394,977 |
| 5 Dec 2022 | HKD | 52.5 | 53.5 | 52.25 | 52.6 | 51.1169 | +0.6 (+1.15%) | 6,663,374 |
| 2 Dec 2022 | HKD | 53.95 | 53.95 | 52 | 52 | 50.5338 | -1.3 (-2.44%) | 6,936,129 |
| 1 Dec 2022 | HKD | 53.35 | 54.5 | 53.1 | 53.3 | 51.7972 | +0.8 (+1.52%) | 11,167,524 |
| 30 Nov 2022 | HKD | 52.6 | 53 | 52.15 | 52.5 | 51.0197 | -0.1 (-0.19%) | 8,949,108 |
| 29 Nov 2022 | HKD | 52 | 52.9 | 51.7 | 52.6 | 51.1169 | +1.65 (+3.24%) | 9,094,079 |
| 28 Nov 2022 | HKD | 50.55 | 51.05 | 49.45 | 50.95 | 49.5134 | -0.9 (-1.74%) | 9,354,719 |
| 25 Nov 2022 | HKD | 51.6 | 52 | 51.15 | 51.85 | 50.3881 | +0.25 (+0.48%) | 3,687,482 |
| 24 Nov 2022 | HKD | 50.85 | 51.65 | 50.8 | 51.6 | 50.1451 | +0.95 (+1.88%) | 6,590,923 |
| 23 Nov 2022 | HKD | 53.15 | 53.15 | 50 | 50.65 | 49.2219 | -2.5 (-4.70%) | 13,933,523 |
| 22 Nov 2022 | HKD | 53.35 | 53.5 | 52.5 | 53.15 | 51.6514 | -0.15 (-0.28%) | 3,311,480 |
