| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2023 | HKD | 29.35 | 33.8 | 29.1 | 31.35 | 31.35 | +3.2 (+11.37%) | 9,407,674 |
| 6 Jan 2023 | HKD | 23.8 | 29.5 | 23.7 | 28.15 | 28.15 | +5.15 (+22.39%) | 10,768,688 |
| 5 Jan 2023 | HKD | 22.3 | 23.3 | 22 | 23 | 23 | +0.95 (+4.31%) | 1,836,401 |
| 4 Jan 2023 | HKD | 21.75 | 22.15 | 21.3 | 22.05 | 22.05 | +0.55 (+2.56%) | 1,174,400 |
| 3 Jan 2023 | HKD | 21 | 21.6 | 20.2 | 21.5 | 21.5 | +0.55 (+2.63%) | 877,039 |
| 30 Dec 2022 | HKD | 20.8 | 21.3 | 20.35 | 20.95 | 20.95 | +0.65 (+3.20%) | 627,600 |
| 29 Dec 2022 | HKD | 20.75 | 20.95 | 19.7 | 20.3 | 20.3 | -0.45 (-2.17%) | 424,713 |
| 28 Dec 2022 | HKD | 20.2 | 20.8 | 19.84 | 20.75 | 20.75 | +0.97 (+4.90%) | 554,492 |
| 23 Dec 2022 | HKD | 19.88 | 20.4 | 19.52 | 19.78 | 19.78 | -0.1 (-0.50%) | 290,214 |
| 22 Dec 2022 | HKD | 19.1 | 20.1 | 19.1 | 19.88 | 19.88 | +0.88 (+4.63%) | 737,685 |
| 21 Dec 2022 | HKD | 19.3 | 19.36 | 18.62 | 19 | 19 | -0.14 (-0.73%) | 620,073 |
| 20 Dec 2022 | HKD | 20.15 | 20.55 | 18.92 | 19.14 | 19.14 | -0.96 (-4.78%) | 793,600 |
| 19 Dec 2022 | HKD | 20.9 | 21.2 | 19.82 | 20.1 | 20.1 | -0.2 (-0.99%) | 448,702 |
| 16 Dec 2022 | HKD | 20.55 | 20.75 | 19.9 | 20.3 | 20.3 | -0.2 (-0.98%) | 1,117,480 |
| 15 Dec 2022 | HKD | 21.55 | 21.55 | 20.3 | 20.5 | 20.5 | -1 (-4.65%) | 768,941 |
| 14 Dec 2022 | HKD | 22.7 | 22.9 | 21.2 | 21.5 | 21.5 | -0.95 (-4.23%) | 889,300 |
| 13 Dec 2022 | HKD | 22.2 | 22.5 | 21.6 | 22.45 | 22.45 | +0.4 (+1.81%) | 498,400 |
| 12 Dec 2022 | HKD | 22.2 | 23 | 21.85 | 22.05 | 22.05 | -0.55 (-2.43%) | 888,800 |
| 9 Dec 2022 | HKD | 22.9 | 23.55 | 22.25 | 22.6 | 22.6 | -0.3 (-1.31%) | 1,432,800 |
| 8 Dec 2022 | HKD | 22.05 | 23 | 22 | 22.9 | 22.9 | +1.25 (+5.77%) | 887,371 |
| 7 Dec 2022 | HKD | 22.95 | 23.5 | 21.5 | 21.65 | 21.65 | -0.8 (-3.56%) | 1,449,375 |
| 6 Dec 2022 | HKD | 22.4 | 23.2 | 21.95 | 22.45 | 22.45 | -0.25 (-1.10%) | 1,750,100 |
| 5 Dec 2022 | HKD | 21 | 23.15 | 20.5 | 22.7 | 22.7 | +2.45 (+12.10%) | 2,791,500 |
| 2 Dec 2022 | HKD | 20 | 20.7 | 19.52 | 20.25 | 20.25 | +0.15 (+0.75%) | 608,800 |
| 1 Dec 2022 | HKD | 20.05 | 21.4 | 19.84 | 20.1 | 20.1 | +0.64 (+3.29%) | 1,950,603 |
| 30 Nov 2022 | HKD | 18.46 | 19.46 | 18.28 | 19.46 | 19.46 | +1 (+5.42%) | 1,752,000 |
| 29 Nov 2022 | HKD | 17.88 | 18.48 | 17.76 | 18.46 | 18.46 | +0.78 (+4.41%) | 1,257,600 |
| 28 Nov 2022 | HKD | 17.98 | 17.98 | 16.74 | 17.68 | 17.68 | -0.32 (-1.78%) | 1,152,970 |
| 25 Nov 2022 | HKD | 18.36 | 18.6 | 17.48 | 18 | 18 | -0.34 (-1.85%) | 894,355 |
| 24 Nov 2022 | HKD | 18.4 | 18.58 | 17.92 | 18.34 | 18.34 | +0.52 (+2.92%) | 482,800 |
