| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2023 | HKD | 16.3 | 16.3 | 15.78 | 16.04 | 16.04 | -0.26 (-1.60%) | 17,145,480 |
| 12 Jan 2023 | HKD | 16.16 | 16.42 | 15.94 | 16.3 | 16.3 | +0.16 (+0.99%) | 16,755,801 |
| 11 Jan 2023 | HKD | 17 | 17.18 | 16.04 | 16.14 | 16.14 | -0.96 (-5.61%) | 31,681,670 |
| 10 Jan 2023 | HKD | 16.96 | 17.52 | 16.84 | 17.1 | 17.1 | +0.12 (+0.71%) | 17,017,580 |
| 9 Jan 2023 | HKD | 17.76 | 17.9 | 16.7 | 16.98 | 16.98 | -0.68 (-3.85%) | 29,340,160 |
| 6 Jan 2023 | HKD | 17.26 | 17.9 | 17.2 | 17.66 | 17.66 | +0.48 (+2.79%) | 33,538,551 |
| 5 Jan 2023 | HKD | 17.36 | 17.96 | 16.92 | 17.18 | 17.18 | -0.2 (-1.15%) | 22,609,400 |
| 4 Jan 2023 | HKD | 16.64 | 17.5 | 16.26 | 17.38 | 17.38 | +0.8 (+4.83%) | 38,612,289 |
| 3 Jan 2023 | HKD | 15.98 | 16.94 | 15.8 | 16.58 | 16.58 | +0.62 (+3.88%) | 31,460,061 |
| 30 Dec 2022 | HKD | 15.76 | 16.28 | 15.54 | 15.96 | 15.96 | +0.34 (+2.18%) | 15,997,670 |
| 29 Dec 2022 | HKD | 14.98 | 15.82 | 14.98 | 15.62 | 15.62 | +0.28 (+1.83%) | 18,501,160 |
| 28 Dec 2022 | HKD | 13.22 | 15.36 | 13.22 | 15.34 | 15.34 | +2.24 (+17.10%) | 59,890,199 |
| 23 Dec 2022 | HKD | 13.22 | 13.38 | 12.9 | 13.1 | 13.1 | -0.08 (-0.61%) | 12,393,550 |
| 22 Dec 2022 | HKD | 13.58 | 13.64 | 13.12 | 13.18 | 13.18 | -0.22 (-1.64%) | 11,069,300 |
| 21 Dec 2022 | HKD | 13.46 | 13.76 | 13.24 | 13.4 | 13.4 | -0.18 (-1.33%) | 7,312,030 |
| 20 Dec 2022 | HKD | 13.82 | 13.82 | 13.48 | 13.58 | 13.58 | -0.32 (-2.30%) | 10,554,540 |
| 19 Dec 2022 | HKD | 14.24 | 14.56 | 13.82 | 13.9 | 13.9 | -0.3 (-2.11%) | 13,514,420 |
| 16 Dec 2022 | HKD | 13.9 | 14.4 | 13.86 | 14.2 | 14.2 | +0.2 (+1.43%) | 14,653,720 |
| 15 Dec 2022 | HKD | 13.8 | 14.08 | 13.62 | 14 | 14 | +0.22 (+1.60%) | 9,468,176 |
| 14 Dec 2022 | HKD | 13.76 | 14.06 | 13.72 | 13.78 | 13.78 | +0.02 (+0.15%) | 7,296,833 |
| 13 Dec 2022 | HKD | 13.68 | 13.84 | 13.6 | 13.76 | 13.76 | +0.08 (+0.58%) | 9,671,460 |
| 12 Dec 2022 | HKD | 13.98 | 14.08 | 13.58 | 13.68 | 13.68 | -0.42 (-2.98%) | 14,540,470 |
| 9 Dec 2022 | HKD | 13.96 | 14.48 | 13.84 | 14.1 | 14.1 | +0.16 (+1.15%) | 18,799,900 |
| 8 Dec 2022 | HKD | 13.82 | 14.06 | 13.76 | 13.94 | 13.94 | +0.16 (+1.16%) | 6,905,914 |
| 7 Dec 2022 | HKD | 14.12 | 14.3 | 13.78 | 13.78 | 13.78 | -0.44 (-3.09%) | 20,641,240 |
| 6 Dec 2022 | HKD | 14.38 | 14.56 | 14.14 | 14.22 | 14.22 | -0.22 (-1.52%) | 14,079,580 |
| 5 Dec 2022 | HKD | 14.08 | 14.5 | 13.88 | 14.44 | 14.44 | +0.64 (+4.64%) | 23,435,900 |
| 2 Dec 2022 | HKD | 14.28 | 14.32 | 13.6 | 13.8 | 13.8 | -0.48 (-3.36%) | 27,613,350 |
| 1 Dec 2022 | HKD | 14.62 | 14.72 | 14.26 | 14.28 | 14.28 | -0.1 (-0.70%) | 20,963,211 |
| 30 Nov 2022 | HKD | 14.38 | 14.76 | 14.14 | 14.38 | 14.38 | 0.0 (0.0%) | 15,621,740 |
