| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2023 | HKD | 25.45 | 27.1 | 25.45 | 25.95 | 25.95 | +0.75 (+2.98%) | 364,570 |
| 10 Jan 2023 | HKD | 24.6 | 25.5 | 24.6 | 25.2 | 25.2 | +0.7 (+2.86%) | 170,800 |
| 9 Jan 2023 | HKD | 23.6 | 24.95 | 23.6 | 24.5 | 24.5 | +2.1 (+9.38%) | 162,200 |
| 6 Jan 2023 | HKD | 22.7 | 22.7 | 22.25 | 22.4 | 22.4 | 0.0 (0.0%) | 71,000 |
| 5 Jan 2023 | HKD | 22.55 | 22.6 | 22.1 | 22.4 | 22.4 | +1.25 (+5.91%) | 326,200 |
| 4 Jan 2023 | HKD | 20.95 | 21.35 | 20.55 | 21.15 | 21.15 | 0.0 (0.0%) | 88,600 |
| 3 Jan 2023 | HKD | 20.6 | 21.5 | 20.6 | 21.15 | 21.15 | +0.25 (+1.20%) | 41,200 |
| 30 Dec 2022 | HKD | 21.6 | 21.7 | 20.8 | 20.9 | 20.9 | -0.7 (-3.24%) | 30,200 |
| 29 Dec 2022 | HKD | 22 | 22.2 | 21.3 | 21.6 | 21.6 | -1.4 (-6.09%) | 58,000 |
| 28 Dec 2022 | HKD | 22.5 | 23.2 | 22.5 | 23 | 23 | +0.65 (+2.91%) | 63,800 |
| 23 Dec 2022 | HKD | 22.6 | 22.6 | 22.2 | 22.35 | 22.35 | -0.15 (-0.67%) | 26,000 |
| 22 Dec 2022 | HKD | 22 | 22.7 | 21.7 | 22.5 | 22.5 | +1 (+4.65%) | 74,200 |
| 21 Dec 2022 | HKD | 21.2 | 21.5 | 20.9 | 21.5 | 21.5 | +1.4 (+6.97%) | 177,800 |
| 20 Dec 2022 | HKD | 20.35 | 20.55 | 19.8 | 20.1 | 20.1 | -0.9 (-4.29%) | 75,800 |
| 19 Dec 2022 | HKD | 21.05 | 22.05 | 20.9 | 21 | 21 | +0.7 (+3.45%) | 180,800 |
| 16 Dec 2022 | HKD | 21.5 | 21.9 | 20.15 | 20.3 | 20.3 | -1.15 (-5.36%) | 313,200 |
| 15 Dec 2022 | HKD | 21.85 | 21.85 | 21.2 | 21.45 | 21.45 | -0.05 (-0.23%) | 75,000 |
| 14 Dec 2022 | HKD | 21.55 | 21.75 | 21.3 | 21.5 | 21.5 | -0.05 (-0.23%) | 96,000 |
| 13 Dec 2022 | HKD | 22.05 | 22.05 | 21 | 21.55 | 21.55 | -1.55 (-6.71%) | 102,600 |
| 12 Dec 2022 | HKD | 23.85 | 23.85 | 22.45 | 23.1 | 23.1 | -0.7 (-2.94%) | 94,400 |
| 9 Dec 2022 | HKD | 23.45 | 24 | 23.15 | 23.8 | 23.8 | +1.9 (+8.68%) | 316,200 |
| 8 Dec 2022 | HKD | 21.45 | 22.2 | 21.45 | 21.9 | 21.9 | +0.35 (+1.62%) | 215,200 |
| 7 Dec 2022 | HKD | 22 | 22.85 | 20.8 | 21.55 | 21.55 | +0.05 (+0.23%) | 264,010 |
| 6 Dec 2022 | HKD | 22.95 | 22.95 | 20.9 | 21.5 | 21.5 | -2.05 (-8.70%) | 580,600 |
| 5 Dec 2022 | HKD | 22.45 | 23.7 | 22.15 | 23.55 | 23.55 | +2.95 (+14.32%) | 384,042 |
| 2 Dec 2022 | HKD | 21.05 | 21.55 | 20.45 | 20.6 | 20.6 | -0.95 (-4.41%) | 223,242 |
| 1 Dec 2022 | HKD | 22.55 | 23.25 | 20.05 | 21.55 | 21.55 | 0.0 (0.0%) | 851,400 |
| 30 Nov 2022 | HKD | 19.8 | 21.55 | 19.8 | 21.55 | 21.55 | +2.17 (+11.20%) | 380,610 |
| 29 Nov 2022 | HKD | 18.76 | 20.8 | 18.64 | 19.38 | 19.38 | +1.46 (+8.15%) | 762,800 |
| 28 Nov 2022 | HKD | 17.32 | 18.1 | 17.04 | 17.92 | 17.92 | -0.18 (-0.99%) | 241,600 |
