| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 46.25 | 46.5 | 46.05 | 46.1 | 46.1 | -0.1 (-0.22%) | 4,970,816 |
| 2 Dec 2022 | HKD | 46.9 | 46.9 | 45.85 | 46.2 | 46.2 | -0.15 (-0.32%) | 5,154,652 |
| 1 Dec 2022 | HKD | 46.8 | 47.45 | 46.1 | 46.35 | 46.35 | -0.2 (-0.43%) | 6,414,525 |
| 30 Nov 2022 | HKD | 46.75 | 46.9 | 46.1 | 46.55 | 46.55 | -0.6 (-1.27%) | 11,726,690 |
| 29 Nov 2022 | HKD | 47.05 | 47.7 | 46.7 | 47.15 | 47.15 | +0.75 (+1.62%) | 4,759,169 |
| 28 Nov 2022 | HKD | 46.2 | 46.65 | 45.05 | 46.4 | 46.4 | -0.95 (-2.01%) | 3,739,247 |
| 25 Nov 2022 | HKD | 47.1 | 47.65 | 46.3 | 47.35 | 47.35 | +0.35 (+0.74%) | 2,929,079 |
| 24 Nov 2022 | HKD | 46.8 | 47.15 | 46.45 | 47 | 47 | +0.55 (+1.18%) | 2,410,774 |
| 23 Nov 2022 | HKD | 46.45 | 46.55 | 46 | 46.45 | 46.45 | +0.15 (+0.32%) | 1,920,178 |
| 22 Nov 2022 | HKD | 46.55 | 47.2 | 46 | 46.3 | 46.3 | -0.25 (-0.54%) | 2,618,001 |
| 21 Nov 2022 | HKD | 46.4 | 46.6 | 45.85 | 46.55 | 46.55 | -0.35 (-0.75%) | 2,093,833 |
| 18 Nov 2022 | HKD | 47 | 47.2 | 46.4 | 46.9 | 46.9 | -0.2 (-0.42%) | 3,838,391 |
| 17 Nov 2022 | HKD | 47.5 | 47.75 | 46.8 | 47.1 | 47.1 | -0.9 (-1.88%) | 2,974,828 |
| 16 Nov 2022 | HKD | 47 | 48.9 | 46.6 | 48 | 48 | +0.9 (+1.91%) | 4,979,396 |
| 15 Nov 2022 | HKD | 47.85 | 47.95 | 46.8 | 47.1 | 47.1 | -0.3 (-0.63%) | 4,967,372 |
| 14 Nov 2022 | HKD | 48.7 | 48.75 | 47 | 47.4 | 47.4 | +0.2 (+0.42%) | 4,814,592 |
| 11 Nov 2022 | HKD | 46.85 | 48.15 | 46.8 | 47.2 | 47.2 | +1.7 (+3.74%) | 4,870,078 |
| 10 Nov 2022 | HKD | 44.95 | 45.65 | 44.4 | 45.5 | 45.5 | +0.4 (+0.89%) | 2,621,819 |
| 9 Nov 2022 | HKD | 45.75 | 46.25 | 44.75 | 45.1 | 45.1 | -0.55 (-1.20%) | 2,350,315 |
| 8 Nov 2022 | HKD | 45.35 | 45.8 | 45.3 | 45.65 | 45.65 | +0.2 (+0.44%) | 1,915,179 |
| 7 Nov 2022 | HKD | 44.5 | 46.1 | 44.5 | 45.45 | 45.45 | +0.5 (+1.11%) | 3,074,113 |
| 4 Nov 2022 | HKD | 43.55 | 45.8 | 43.35 | 44.95 | 44.95 | +1.1 (+2.51%) | 4,846,106 |
| 3 Nov 2022 | HKD | 43.8 | 44.3 | 43.65 | 43.85 | 43.85 | -0.95 (-2.12%) | 2,685,556 |
| 2 Nov 2022 | HKD | 44.3 | 45.15 | 43.55 | 44.8 | 44.8 | +0.7 (+1.59%) | 3,407,749 |
| 1 Nov 2022 | HKD | 43.85 | 44.4 | 42.75 | 44.1 | 44.1 | +0.7 (+1.61%) | 3,340,702 |
| 31 Oct 2022 | HKD | 44.1 | 44.25 | 42.9 | 43.4 | 43.4 | -1.3 (-2.91%) | 5,361,294 |
| 28 Oct 2022 | HKD | 45.15 | 45.65 | 44.2 | 44.7 | 44.7 | -0.45 (-1.00%) | 3,430,317 |
| 27 Oct 2022 | HKD | 45.3 | 45.65 | 44.95 | 45.15 | 45.15 | +0.6 (+1.35%) | 5,512,021 |
| 26 Oct 2022 | HKD | 44.55 | 45.05 | 44.2 | 44.55 | 44.55 | +0.35 (+0.79%) | 4,200,763 |
| 25 Oct 2022 | HKD | 45 | 45 | 43.75 | 44.2 | 44.2 | -0.8 (-1.78%) | 6,319,678 |
