| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2022 | HKD | 140.5 | 143.3 | 133 | 133 | 133 | -5.4 (-3.90%) | 139,906 |
| 15 Dec 2022 | HKD | 142.1 | 142.1 | 135.7 | 138.4 | 138.4 | -1.6 (-1.14%) | 39,040 |
| 14 Dec 2022 | HKD | 141.8 | 143.1 | 138.4 | 140 | 140 | +2.6 (+1.89%) | 130,360 |
| 13 Dec 2022 | HKD | 137.1 | 139.3 | 135.5 | 137.4 | 137.4 | +1.9 (+1.40%) | 148,400 |
| 12 Dec 2022 | HKD | 142 | 142 | 135 | 135.5 | 135.5 | -8.5 (-5.90%) | 65,540 |
| 9 Dec 2022 | HKD | 135 | 144.9 | 131 | 144 | 144 | +14.2 (+10.94%) | 241,520 |
| 8 Dec 2022 | HKD | 122.2 | 130 | 120 | 129.8 | 129.8 | +6 (+4.85%) | 173,760 |
| 7 Dec 2022 | HKD | 126 | 130.5 | 123 | 123.8 | 123.8 | -7.4 (-5.64%) | 26,660 |
| 6 Dec 2022 | HKD | 130 | 133 | 126.8 | 131.2 | 131.2 | +4.9 (+3.88%) | 150,600 |
| 5 Dec 2022 | HKD | 125 | 130.2 | 125 | 126.3 | 126.3 | +9.8 (+8.41%) | 335,790 |
| 2 Dec 2022 | HKD | 119.9 | 119.9 | 116.5 | 116.5 | 116.5 | -12.7 (-9.83%) | 64,175 |
| 1 Dec 2022 | HKD | 126.9 | 130.1 | 121 | 129.2 | 129.2 | +4.2 (+3.36%) | 128,220 |
| 30 Nov 2022 | HKD | 112 | 125 | 112 | 125 | 125 | +16.5 (+15.21%) | 112,600 |
| 29 Nov 2022 | HKD | 104.7 | 109.8 | 104.1 | 108.5 | 108.5 | +7.8 (+7.75%) | 64,500 |
| 28 Nov 2022 | HKD | 98.2 | 102.6 | 97.2 | 100.7 | 100.7 | -5.3 (-5%) | 13,500 |
| 25 Nov 2022 | HKD | 105.6 | 106.5 | 104.9 | 106 | 106 | -1.9 (-1.76%) | 16,680 |
| 24 Nov 2022 | HKD | 104.9 | 107.9 | 104.9 | 107.9 | 107.9 | +2 (+1.89%) | 2,540 |
| 23 Nov 2022 | HKD | 104.1 | 107 | 104.1 | 105.9 | 105.9 | -1.4 (-1.30%) | 14,600 |
| 22 Nov 2022 | HKD | 108.2 | 108.6 | 105 | 107.3 | 107.3 | -2.3 (-2.10%) | 20,200 |
| 21 Nov 2022 | HKD | 121.9 | 121.9 | 109.2 | 109.6 | 109.6 | -12.6 (-10.31%) | 35,340 |
| 18 Nov 2022 | HKD | 122.5 | 127.4 | 121.6 | 122.2 | 122.2 | +0.8 (+0.66%) | 34,660 |
| 17 Nov 2022 | HKD | 119.3 | 121.4 | 112 | 121.4 | 121.4 | +2.1 (+1.76%) | 9,820 |
| 16 Nov 2022 | HKD | 116.9 | 120.8 | 116.7 | 119.3 | 119.3 | +7.7 (+6.90%) | 42,320 |
| 15 Nov 2022 | HKD | 108 | 117.8 | 107.1 | 111.6 | 111.6 | +2.1 (+1.92%) | 34,640 |
| 14 Nov 2022 | HKD | 110 | 113 | 108.9 | 109.5 | 109.5 | +4.6 (+4.39%) | 28,720 |
| 11 Nov 2022 | HKD | 104 | 106.4 | 100 | 104.9 | 104.9 | +9.9 (+10.42%) | 13,360 |
| 10 Nov 2022 | HKD | 105.5 | 105.5 | 95 | 95 | 95 | -10.7 (-10.12%) | 36,140 |
| 9 Nov 2022 | HKD | 103 | 105.7 | 100.3 | 105.7 | 105.7 | -0.8 (-0.75%) | 36,900 |
| 8 Nov 2022 | HKD | 101.1 | 107 | 101 | 106.5 | 106.5 | -2 (-1.84%) | 23,640 |
| 7 Nov 2022 | HKD | 99.85 | 109.5 | 95.9 | 108.5 | 108.5 | +6.6 (+6.48%) | 50,480 |
