| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2023 | HKD | 296.2 | 304.8 | 293.4 | 297.2 | 297.2 | +2.8 (+0.95%) | 1,783,299 |
| 4 Jan 2023 | HKD | 278.8 | 294.6 | 277.8 | 294.4 | 294.4 | +22.6 (+8.31%) | 2,006,862 |
| 3 Jan 2023 | HKD | 273 | 275 | 267.2 | 271.8 | 271.8 | -1.8 (-0.66%) | 831,980 |
| 30 Dec 2022 | HKD | 273.4 | 275 | 267.4 | 273.6 | 273.6 | +6 (+2.24%) | 1,065,652 |
| 29 Dec 2022 | HKD | 273 | 277.8 | 263 | 267.6 | 267.6 | -17.4 (-6.11%) | 1,740,980 |
| 28 Dec 2022 | HKD | 288 | 289.6 | 283 | 285 | 285 | +7.8 (+2.81%) | 4,324,463 |
| 23 Dec 2022 | HKD | 274.6 | 280.2 | 271 | 277.2 | 277.2 | -1.2 (-0.43%) | 989,075 |
| 22 Dec 2022 | HKD | 272 | 280 | 271.6 | 278.4 | 278.4 | +6.8 (+2.50%) | 1,441,140 |
| 21 Dec 2022 | HKD | 265 | 273.4 | 265 | 271.6 | 271.6 | +6.8 (+2.57%) | 868,316 |
| 20 Dec 2022 | HKD | 271.4 | 271.4 | 260.6 | 264.8 | 264.8 | -8.6 (-3.15%) | 748,083 |
| 19 Dec 2022 | HKD | 274.2 | 280 | 269.2 | 273.4 | 273.4 | -5.6 (-2.01%) | 1,571,278 |
| 16 Dec 2022 | HKD | 277.2 | 283.2 | 269.2 | 279 | 279 | +10.6 (+3.95%) | 2,172,074 |
| 15 Dec 2022 | HKD | 272 | 278.8 | 264 | 268.4 | 268.4 | +9.2 (+3.55%) | 1,733,014 |
| 14 Dec 2022 | HKD | 265.6 | 265.6 | 257.6 | 259.2 | 259.2 | -6.6 (-2.48%) | 1,908,136 |
| 13 Dec 2022 | HKD | 259.4 | 274.6 | 257.4 | 265.8 | 265.8 | +6.4 (+2.47%) | 1,960,225 |
| 12 Dec 2022 | HKD | 258 | 263 | 251 | 259.4 | 259.4 | -7 (-2.63%) | 2,269,375 |
| 9 Dec 2022 | HKD | 266.6 | 272 | 259.2 | 266.4 | 266.4 | +4.8 (+1.83%) | 5,291,532 |
| 8 Dec 2022 | HKD | 250.2 | 262 | 250.2 | 261.6 | 261.6 | +13.2 (+5.31%) | 2,188,958 |
| 7 Dec 2022 | HKD | 261.4 | 270.2 | 246.6 | 248.4 | 248.4 | -13 (-4.97%) | 2,016,096 |
| 6 Dec 2022 | HKD | 258 | 275.8 | 256.2 | 261.4 | 261.4 | -1.4 (-0.53%) | 1,835,546 |
| 5 Dec 2022 | HKD | 252 | 265.8 | 250.6 | 262.8 | 262.8 | +14.2 (+5.71%) | 2,599,571 |
| 2 Dec 2022 | HKD | 246.8 | 249.8 | 242.8 | 248.6 | 248.6 | +2.2 (+0.89%) | 1,361,329 |
| 1 Dec 2022 | HKD | 247.8 | 251 | 241 | 246.4 | 246.4 | +10.8 (+4.58%) | 3,445,556 |
| 30 Nov 2022 | HKD | 230 | 237.6 | 221.2 | 235.6 | 235.6 | +7.8 (+3.42%) | 1,729,374 |
| 29 Nov 2022 | HKD | 218 | 228.2 | 212.6 | 227.8 | 227.8 | +22.4 (+10.91%) | 2,385,722 |
| 28 Nov 2022 | HKD | 199 | 206 | 190.6 | 205.4 | 205.4 | +0.4 (+0.20%) | 1,852,126 |
| 25 Nov 2022 | HKD | 205.4 | 208.2 | 202.6 | 205 | 205 | -3.4 (-1.63%) | 633,610 |
| 24 Nov 2022 | HKD | 213.2 | 214.4 | 206.6 | 208.4 | 208.4 | -4.6 (-2.16%) | 816,680 |
| 23 Nov 2022 | HKD | 213.6 | 214.8 | 205.8 | 213 | 213 | -0.8 (-0.37%) | 1,038,055 |
| 22 Nov 2022 | HKD | 217 | 218 | 211.8 | 213.8 | 213.8 | -7.4 (-3.35%) | 1,569,428 |
