| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 57.1 | 60.8 | 56.75 | 59.6 | 59.6 | +3.1 (+5.49%) | 3,475,400 |
| 4 Jan 2023 | HKD | 56.7 | 57.85 | 55.8 | 56.5 | 56.5 | -1.2 (-2.08%) | 2,645,396 |
| 3 Jan 2023 | HKD | 56.6 | 58.05 | 54.15 | 57.7 | 57.7 | +1.9 (+3.41%) | 1,233,400 |
| 30 Dec 2022 | HKD | 57.7 | 59.15 | 55.6 | 55.8 | 55.8 | -1.6 (-2.79%) | 2,546,800 |
| 29 Dec 2022 | HKD | 58.85 | 59.15 | 57.1 | 57.4 | 57.4 | -1.65 (-2.79%) | 1,656,408 |
| 28 Dec 2022 | HKD | 58.4 | 59.05 | 55.3 | 59.05 | 59.05 | +0.55 (+0.94%) | 3,011,162 |
| 23 Dec 2022 | HKD | 58.8 | 59.5 | 58.15 | 58.5 | 58.5 | -0.5 (-0.85%) | 944,435 |
| 22 Dec 2022 | HKD | 60.9 | 60.9 | 58.7 | 59 | 59 | -0.95 (-1.58%) | 1,697,488 |
| 21 Dec 2022 | HKD | 60.8 | 61.1 | 59.6 | 59.95 | 59.95 | -0.65 (-1.07%) | 1,219,298 |
| 20 Dec 2022 | HKD | 64.5 | 64.55 | 60.5 | 60.6 | 60.6 | -3.65 (-5.68%) | 3,300,200 |
| 19 Dec 2022 | HKD | 64 | 67.3 | 64 | 64.25 | 64.25 | +0.25 (+0.39%) | 2,891,400 |
| 16 Dec 2022 | HKD | 67 | 67 | 63.55 | 64 | 64 | -3.35 (-4.97%) | 8,053,319 |
| 15 Dec 2022 | HKD | 67.3 | 67.55 | 64.95 | 67.35 | 67.35 | +0.6 (+0.90%) | 2,590,000 |
| 14 Dec 2022 | HKD | 66.8 | 67.65 | 65.6 | 66.75 | 66.75 | +0.55 (+0.83%) | 1,416,688 |
| 13 Dec 2022 | HKD | 67.5 | 67.55 | 66.05 | 66.2 | 66.2 | -1.1 (-1.63%) | 1,237,400 |
| 12 Dec 2022 | HKD | 67.7 | 68 | 65.8 | 67.3 | 67.3 | -0.4 (-0.59%) | 1,614,044 |
| 9 Dec 2022 | HKD | 65.4 | 68.15 | 64.05 | 67.7 | 67.7 | +3.3 (+5.12%) | 2,739,400 |
| 8 Dec 2022 | HKD | 63.95 | 65.8 | 63.2 | 64.4 | 64.4 | +0.5 (+0.78%) | 2,011,016 |
| 7 Dec 2022 | HKD | 65.8 | 67.4 | 63.8 | 63.9 | 63.9 | -1.8 (-2.74%) | 2,261,680 |
| 6 Dec 2022 | HKD | 66.7 | 67.6 | 65 | 65.7 | 65.7 | -1.8 (-2.67%) | 1,861,549 |
| 5 Dec 2022 | HKD | 66.5 | 68.55 | 66.4 | 67.5 | 67.5 | +2.2 (+3.37%) | 2,536,605 |
| 2 Dec 2022 | HKD | 66 | 66.75 | 65.25 | 65.3 | 65.3 | -0.9 (-1.36%) | 1,279,727 |
| 1 Dec 2022 | HKD | 67 | 67.9 | 65.5 | 66.2 | 66.2 | +1.2 (+1.85%) | 3,106,000 |
| 30 Nov 2022 | HKD | 62.55 | 66.3 | 62.5 | 65 | 65 | +3.05 (+4.92%) | 4,014,756 |
| 29 Nov 2022 | HKD | 61 | 62.6 | 60.6 | 61.95 | 61.95 | +0.95 (+1.56%) | 2,463,406 |
| 28 Nov 2022 | HKD | 62 | 62.05 | 59 | 61 | 61 | -2.25 (-3.56%) | 1,963,600 |
| 25 Nov 2022 | HKD | 66 | 66 | 62.9 | 63.25 | 63.25 | -2.6 (-3.95%) | 1,154,605 |
| 24 Nov 2022 | HKD | 66 | 67.4 | 65.4 | 65.85 | 65.85 | 0.0 (0.0%) | 1,051,000 |
| 23 Nov 2022 | HKD | 65.2 | 66.65 | 64.5 | 65.85 | 65.85 | +0.65 (+1.00%) | 958,833 |
| 22 Nov 2022 | HKD | 67.3 | 68.25 | 63.65 | 65.2 | 65.2 | -1.65 (-2.47%) | 2,417,444 |
