| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | HKD | 44.15 | 44.2 | 43.65 | 43.9 | 43.9 | +0.2 (+0.46%) | 2,678,097 |
| 22 Nov 2022 | HKD | 44 | 44.3 | 43.45 | 43.7 | 43.7 | +0.05 (+0.11%) | 3,126,480 |
| 21 Nov 2022 | HKD | 43.35 | 43.8 | 42.75 | 43.65 | 43.65 | +0.1 (+0.23%) | 3,401,937 |
| 18 Nov 2022 | HKD | 43.8 | 44.25 | 43.35 | 43.55 | 43.55 | -0.65 (-1.47%) | 4,173,564 |
| 17 Nov 2022 | HKD | 44.3 | 44.65 | 43.6 | 44.2 | 44.2 | 0.0 (0.0%) | 5,702,655 |
| 16 Nov 2022 | HKD | 43.9 | 44.3 | 43.55 | 44.2 | 44.2 | +0.05 (+0.11%) | 5,358,427 |
| 15 Nov 2022 | HKD | 42.95 | 44.2 | 42.5 | 44.15 | 44.15 | +1.75 (+4.13%) | 8,226,011 |
| 14 Nov 2022 | HKD | 42.8 | 43.35 | 42.15 | 42.4 | 42.4 | +0.05 (+0.12%) | 8,601,031 |
| 11 Nov 2022 | HKD | 42.05 | 42.75 | 41.75 | 42.35 | 42.35 | +1.5 (+3.67%) | 7,595,270 |
| 10 Nov 2022 | HKD | 41.6 | 41.75 | 40.65 | 40.85 | 40.85 | -0.75 (-1.80%) | 4,398,284 |
| 9 Nov 2022 | HKD | 42.45 | 42.9 | 41.35 | 41.6 | 41.6 | -0.65 (-1.54%) | 3,733,791 |
| 8 Nov 2022 | HKD | 42.2 | 42.4 | 41.85 | 42.25 | 42.25 | +0.4 (+0.96%) | 3,174,466 |
| 7 Nov 2022 | HKD | 41 | 42.25 | 40.65 | 41.85 | 41.85 | +0.85 (+2.07%) | 5,302,081 |
| 4 Nov 2022 | HKD | 39.5 | 41.4 | 39.5 | 41 | 41 | +1.1 (+2.76%) | 6,428,281 |
| 3 Nov 2022 | HKD | 39.9 | 40.2 | 39.5 | 39.9 | 39.9 | -0.3 (-0.75%) | 3,847,147 |
| 2 Nov 2022 | HKD | 39.2 | 40.8 | 38.8 | 40.2 | 40.2 | +0.95 (+2.42%) | 5,112,444 |
| 1 Nov 2022 | HKD | 39.15 | 39.7 | 38.55 | 39.25 | 39.25 | +0.25 (+0.64%) | 8,909,765 |
| 31 Oct 2022 | HKD | 39.95 | 40.15 | 38.75 | 39 | 39 | -0.95 (-2.38%) | 7,074,772 |
| 28 Oct 2022 | HKD | 40.5 | 40.95 | 39.8 | 39.95 | 39.95 | -0.5 (-1.24%) | 6,003,468 |
| 27 Oct 2022 | HKD | 40.55 | 41.1 | 40.3 | 40.45 | 40.45 | +0.1 (+0.25%) | 8,234,552 |
| 26 Oct 2022 | HKD | 40.1 | 40.95 | 40.1 | 40.35 | 40.35 | +0.05 (+0.12%) | 6,368,956 |
| 25 Oct 2022 | HKD | 40.7 | 41.1 | 40.1 | 40.3 | 40.3 | -0.3 (-0.74%) | 7,930,172 |
| 24 Oct 2022 | HKD | 41.15 | 41.4 | 40.2 | 40.6 | 40.6 | -0.7 (-1.69%) | 9,100,827 |
| 21 Oct 2022 | HKD | 42.25 | 42.25 | 40.8 | 41.3 | 41.3 | -1 (-2.36%) | 5,865,080 |
| 20 Oct 2022 | HKD | 42 | 42.4 | 41.85 | 42.3 | 42.3 | 0.0 (0.0%) | 3,373,666 |
| 19 Oct 2022 | HKD | 42.25 | 43.4 | 42.25 | 42.3 | 42.3 | -0.15 (-0.35%) | 5,169,988 |
| 18 Oct 2022 | HKD | 42.5 | 42.8 | 42.1 | 42.45 | 42.45 | -0.05 (-0.12%) | 4,502,135 |
| 17 Oct 2022 | HKD | 42.65 | 42.85 | 42.15 | 42.5 | 42.5 | 0.0 (0.0%) | 3,668,556 |
| 14 Oct 2022 | HKD | 43 | 43.55 | 42.5 | 42.5 | 42.5 | +0.05 (+0.12%) | 4,272,210 |
| 13 Oct 2022 | HKD | 42.6 | 42.85 | 42.35 | 42.45 | 42.45 | -0.15 (-0.35%) | 3,727,922 |
