| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | HKD | 60.5 | 64.45 | 59.85 | 61.65 | 61.65 | +1.8 (+3.01%) | 4,235,070 |
| 3 Jan 2023 | HKD | 56.85 | 59.85 | 56.85 | 59.85 | 59.85 | +1.95 (+3.37%) | 1,726,500 |
| 30 Dec 2022 | HKD | 60.15 | 60.15 | 56.7 | 57.9 | 57.9 | -0.5 (-0.86%) | 864,563 |
| 29 Dec 2022 | HKD | 56.95 | 61.1 | 55.7 | 58.4 | 58.4 | +1.45 (+2.55%) | 2,105,000 |
| 28 Dec 2022 | HKD | 58.45 | 58.55 | 55.5 | 56.95 | 56.95 | -0.5 (-0.87%) | 1,755,500 |
| 23 Dec 2022 | HKD | 56.9 | 59.45 | 55.8 | 57.45 | 57.45 | +0.55 (+0.97%) | 2,477,500 |
| 22 Dec 2022 | HKD | 54.65 | 57.8 | 54 | 56.9 | 56.9 | +2.9 (+5.37%) | 1,098,500 |
| 21 Dec 2022 | HKD | 54.3 | 55.3 | 53.1 | 54 | 54 | +0.4 (+0.75%) | 788,000 |
| 20 Dec 2022 | HKD | 52.35 | 55.5 | 52.35 | 53.6 | 53.6 | +0.2 (+0.37%) | 1,704,500 |
| 19 Dec 2022 | HKD | 55.1 | 55.1 | 51.65 | 53.4 | 53.4 | -2.05 (-3.70%) | 1,540,000 |
| 16 Dec 2022 | HKD | 57.1 | 57.75 | 55.15 | 55.45 | 55.45 | -1.15 (-2.03%) | 1,506,500 |
| 15 Dec 2022 | HKD | 59.75 | 59.75 | 56.55 | 56.6 | 56.6 | -1.5 (-2.58%) | 1,966,047 |
| 14 Dec 2022 | HKD | 53.8 | 58.8 | 53.8 | 58.1 | 58.1 | +4.2 (+7.79%) | 5,005,000 |
| 13 Dec 2022 | HKD | 54.5 | 54.65 | 51 | 53.9 | 53.9 | -0.8 (-1.46%) | 2,920,000 |
| 12 Dec 2022 | HKD | 55.3 | 56.8 | 53.8 | 54.7 | 54.7 | -0.55 (-1.00%) | 1,806,000 |
| 9 Dec 2022 | HKD | 52.1 | 55.95 | 51.2 | 55.25 | 55.25 | +4.25 (+8.33%) | 3,355,500 |
| 8 Dec 2022 | HKD | 47.95 | 51.45 | 47.95 | 51 | 51 | +3.65 (+7.71%) | 2,135,000 |
| 7 Dec 2022 | HKD | 47.35 | 51.9 | 46.95 | 47.35 | 47.35 | +0.35 (+0.74%) | 4,926,000 |
| 6 Dec 2022 | HKD | 49 | 49.7 | 46.5 | 47 | 47 | -2.9 (-5.81%) | 2,113,000 |
| 5 Dec 2022 | HKD | 48.5 | 49.9 | 47.05 | 49.9 | 49.9 | +2.4 (+5.05%) | 2,040,506 |
| 2 Dec 2022 | HKD | 48.8 | 49.6 | 47 | 47.5 | 47.5 | -0.45 (-0.94%) | 1,070,645 |
| 1 Dec 2022 | HKD | 50.5 | 51.05 | 47.9 | 47.95 | 47.95 | -1.5 (-3.03%) | 2,263,000 |
| 30 Nov 2022 | HKD | 50.85 | 51.25 | 48.9 | 49.45 | 49.45 | -1.95 (-3.79%) | 2,663,346 |
| 29 Nov 2022 | HKD | 50.1 | 51.5 | 48.4 | 51.4 | 51.4 | +1.9 (+3.84%) | 2,545,049 |
| 28 Nov 2022 | HKD | 47.7 | 49.85 | 47 | 49.5 | 49.5 | +0.65 (+1.33%) | 1,769,000 |
| 25 Nov 2022 | HKD | 50.4 | 50.45 | 48 | 48.85 | 48.85 | -0.85 (-1.71%) | 928,100 |
| 24 Nov 2022 | HKD | 50.9 | 51.85 | 48.8 | 49.7 | 49.7 | +0.15 (+0.30%) | 616,940 |
| 23 Nov 2022 | HKD | 51.45 | 51.45 | 47.2 | 49.55 | 49.55 | -1.5 (-2.94%) | 1,656,000 |
| 22 Nov 2022 | HKD | 52.25 | 53.6 | 48.5 | 51.05 | 51.05 | -1.45 (-2.76%) | 1,874,500 |
| 21 Nov 2022 | HKD | 55.95 | 55.95 | 51.7 | 52.5 | 52.5 | -2 (-3.67%) | 1,955,908 |
