| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2022 | HKD | 20.85 | 21.3 | 19.48 | 21.2 | 21.2 | -0.25 (-1.17%) | 12,961,486 |
| 30 Nov 2022 | HKD | 20.1 | 21.9 | 19.8 | 21.45 | 21.45 | +1.83 (+9.33%) | 15,027,851 |
| 29 Nov 2022 | HKD | 18.42 | 19.98 | 18.02 | 19.62 | 19.62 | +1.98 (+11.22%) | 7,369,700 |
| 28 Nov 2022 | HKD | 16.64 | 17.88 | 16.1 | 17.64 | 17.64 | +0.76 (+4.50%) | 4,158,086 |
| 25 Nov 2022 | HKD | 17.12 | 17.18 | 16.66 | 16.88 | 16.88 | -0.24 (-1.40%) | 3,046,055 |
| 24 Nov 2022 | HKD | 16.56 | 17.44 | 16.3 | 17.12 | 17.12 | +0.92 (+5.68%) | 3,790,060 |
| 23 Nov 2022 | HKD | 16 | 16.52 | 15.66 | 16.2 | 16.2 | +0.24 (+1.50%) | 3,262,000 |
| 22 Nov 2022 | HKD | 16.52 | 17.08 | 15.52 | 15.96 | 15.96 | -1.1 (-6.45%) | 5,040,000 |
| 21 Nov 2022 | HKD | 17.46 | 17.46 | 16.32 | 17.06 | 17.06 | -0.3 (-1.73%) | 2,336,567 |
| 18 Nov 2022 | HKD | 18.3 | 18.64 | 17.26 | 17.36 | 17.36 | -0.7 (-3.88%) | 2,843,417 |
| 17 Nov 2022 | HKD | 18.7 | 18.7 | 17.44 | 18.06 | 18.06 | -0.64 (-3.42%) | 4,995,996 |
| 16 Nov 2022 | HKD | 18.88 | 20.6 | 18.2 | 18.7 | 18.7 | -0.1 (-0.53%) | 8,906,064 |
| 15 Nov 2022 | HKD | 19.2 | 19.58 | 18.2 | 18.8 | 18.8 | -0.4 (-2.08%) | 6,439,211 |
| 14 Nov 2022 | HKD | 15.92 | 19.98 | 15.86 | 19.2 | 19.2 | +3.34 (+21.06%) | 32,558,384 |
| 11 Nov 2022 | HKD | 15.26 | 15.94 | 15.14 | 15.86 | 15.86 | +1.32 (+9.08%) | 9,800,960 |
| 10 Nov 2022 | HKD | 14.54 | 14.7 | 14.2 | 14.54 | 14.54 | -0.34 (-2.28%) | 2,886,500 |
| 9 Nov 2022 | HKD | 15.56 | 15.56 | 14.84 | 14.88 | 14.88 | -0.68 (-4.37%) | 2,925,263 |
| 8 Nov 2022 | HKD | 15.78 | 16.56 | 15.08 | 15.56 | 15.56 | +0.34 (+2.23%) | 7,780,340 |
| 7 Nov 2022 | HKD | 13.98 | 15.36 | 13.72 | 15.22 | 15.22 | +1.26 (+9.03%) | 7,723,100 |
| 4 Nov 2022 | HKD | 13.44 | 14.36 | 13.4 | 13.96 | 13.96 | +0.52 (+3.87%) | 4,163,160 |
| 3 Nov 2022 | HKD | 14.2 | 14.2 | 13.22 | 13.44 | 13.44 | -0.86 (-6.01%) | 3,552,300 |
| 2 Nov 2022 | HKD | 13.9 | 14.48 | 13.6 | 14.3 | 14.3 | +0.4 (+2.88%) | 5,292,700 |
| 1 Nov 2022 | HKD | 13.56 | 14 | 13.2 | 13.9 | 13.9 | +0.7 (+5.30%) | 3,797,038 |
| 31 Oct 2022 | HKD | 12.98 | 13.82 | 12.82 | 13.2 | 13.2 | +0.74 (+5.94%) | 4,237,675 |
| 28 Oct 2022 | HKD | 12.84 | 13.34 | 12.28 | 12.46 | 12.46 | -0.34 (-2.66%) | 2,334,000 |
| 27 Oct 2022 | HKD | 13.3 | 13.5 | 12.8 | 12.8 | 12.8 | +0.3 (+2.40%) | 3,769,600 |
| 26 Oct 2022 | HKD | 11.92 | 12.7 | 11.88 | 12.5 | 12.5 | +0.4 (+3.31%) | 3,069,600 |
| 25 Oct 2022 | HKD | 12.02 | 12.26 | 11.36 | 12.1 | 12.1 | +0.34 (+2.89%) | 5,005,001 |
| 24 Oct 2022 | HKD | 13.38 | 13.38 | 11.68 | 11.76 | 11.76 | -1.62 (-12.11%) | 3,700,282 |
| 21 Oct 2022 | HKD | 13.18 | 13.64 | 13.06 | 13.38 | 13.38 | +0.38 (+2.92%) | 1,834,000 |
