| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2023 | HKD | 43.2 | 43.9 | 43 | 43.25 | 43.25 | -0.85 (-1.93%) | 3,366,554 |
| 18 Jan 2023 | HKD | 43.55 | 44.4 | 43.55 | 44.1 | 44.1 | +0.35 (+0.80%) | 4,211,775 |
| 17 Jan 2023 | HKD | 44.95 | 44.95 | 43.6 | 43.75 | 43.75 | -1.25 (-2.78%) | 2,786,142 |
| 16 Jan 2023 | HKD | 44.6 | 45.2 | 44.6 | 45 | 45 | +0.05 (+0.11%) | 2,548,890 |
| 13 Jan 2023 | HKD | 44 | 45.05 | 43.4 | 44.95 | 44.95 | +1.25 (+2.86%) | 5,206,460 |
| 12 Jan 2023 | HKD | 43.6 | 43.95 | 43.2 | 43.7 | 43.7 | +0.1 (+0.23%) | 3,834,786 |
| 11 Jan 2023 | HKD | 44.55 | 44.55 | 43.45 | 43.6 | 43.6 | -0.65 (-1.47%) | 4,464,513 |
| 10 Jan 2023 | HKD | 44.5 | 44.95 | 44.1 | 44.25 | 44.25 | -0.45 (-1.01%) | 2,962,711 |
| 9 Jan 2023 | HKD | 44 | 44.85 | 43.75 | 44.7 | 44.7 | +0.8 (+1.82%) | 3,798,171 |
| 6 Jan 2023 | HKD | 44.9 | 44.9 | 43.65 | 43.9 | 43.9 | -0.55 (-1.24%) | 3,660,706 |
| 5 Jan 2023 | HKD | 44 | 45.1 | 43.5 | 44.45 | 44.45 | +0.8 (+1.83%) | 4,459,637 |
| 4 Jan 2023 | HKD | 44.25 | 44.25 | 42.9 | 43.65 | 43.65 | 0.0 (0.0%) | 3,338,501 |
| 3 Jan 2023 | HKD | 43 | 44.1 | 42.45 | 43.65 | 43.65 | -0.45 (-1.02%) | 4,555,033 |
| 30 Dec 2022 | HKD | 44.4 | 44.85 | 43.8 | 44.1 | 44.1 | -0.25 (-0.56%) | 2,105,710 |
| 29 Dec 2022 | HKD | 44.9 | 44.9 | 44.05 | 44.35 | 44.35 | -0.45 (-1.00%) | 3,254,800 |
| 28 Dec 2022 | HKD | 44.65 | 45.45 | 44.3 | 44.8 | 44.8 | +0.55 (+1.24%) | 4,504,321 |
| 23 Dec 2022 | HKD | 44.15 | 44.9 | 43.85 | 44.25 | 44.25 | -0.15 (-0.34%) | 1,657,791 |
| 22 Dec 2022 | HKD | 43.7 | 44.5 | 43.2 | 44.4 | 44.4 | +1.55 (+3.62%) | 4,322,340 |
| 21 Dec 2022 | HKD | 43.1 | 43.25 | 42.6 | 42.85 | 42.85 | +0.05 (+0.12%) | 2,548,002 |
| 20 Dec 2022 | HKD | 42.1 | 43.1 | 42.1 | 42.8 | 42.8 | -0.2 (-0.47%) | 2,533,117 |
| 19 Dec 2022 | HKD | 42.55 | 43.15 | 42.1 | 43 | 43 | +0.45 (+1.06%) | 4,560,498 |
| 16 Dec 2022 | HKD | 42.7 | 42.95 | 41.9 | 42.55 | 42.55 | 0.0 (0.0%) | 6,396,427 |
| 15 Dec 2022 | HKD | 44 | 44 | 42.35 | 42.55 | 42.55 | -1.55 (-3.51%) | 14,544,070 |
| 14 Dec 2022 | HKD | 43.9 | 45 | 43.55 | 44.1 | 44.1 | +0.25 (+0.57%) | 6,934,220 |
| 13 Dec 2022 | HKD | 42.75 | 44.05 | 42 | 43.85 | 43.85 | +1.45 (+3.42%) | 5,069,989 |
| 12 Dec 2022 | HKD | 42.85 | 43.35 | 42 | 42.4 | 42.4 | -1.05 (-2.42%) | 4,428,722 |
| 9 Dec 2022 | HKD | 43.45 | 43.9 | 42.7 | 43.45 | 43.45 | -0.05 (-0.11%) | 5,388,514 |
| 8 Dec 2022 | HKD | 43 | 43.65 | 42.7 | 43.5 | 43.5 | +0.7 (+1.64%) | 4,012,560 |
| 7 Dec 2022 | HKD | 43.5 | 44.4 | 42.65 | 42.8 | 42.8 | -0.75 (-1.72%) | 7,747,722 |
| 6 Dec 2022 | HKD | 42.4 | 43.55 | 42.35 | 43.55 | 43.55 | +0.7 (+1.63%) | 4,896,725 |
