| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2022 | HKD | 23.5 | 23.5 | 22.65 | 23.1 | 23.1 | -0.4 (-1.70%) | 690,000 |
| 25 Nov 2022 | HKD | 24.2 | 24.2 | 23.3 | 23.5 | 23.5 | -0.7 (-2.89%) | 483,500 |
| 24 Nov 2022 | HKD | 24.05 | 24.2 | 23.9 | 24.2 | 24.2 | +0.45 (+1.89%) | 448,512 |
| 23 Nov 2022 | HKD | 23.4 | 24.1 | 23.4 | 23.75 | 23.75 | +0.15 (+0.64%) | 597,000 |
| 22 Nov 2022 | HKD | 24.3 | 24.6 | 23.4 | 23.6 | 23.6 | -0.55 (-2.28%) | 556,000 |
| 21 Nov 2022 | HKD | 24.2 | 24.2 | 23.15 | 24.15 | 24.15 | +0.3 (+1.26%) | 695,397 |
| 18 Nov 2022 | HKD | 23.7 | 24.4 | 23.6 | 23.85 | 23.85 | +0.1 (+0.42%) | 658,147 |
| 17 Nov 2022 | HKD | 23.6 | 23.95 | 22.95 | 23.75 | 23.75 | -0.2 (-0.84%) | 477,868 |
| 16 Nov 2022 | HKD | 24.35 | 24.4 | 23.8 | 23.95 | 23.95 | -0.45 (-1.84%) | 1,089,258 |
| 15 Nov 2022 | HKD | 23.8 | 24.5 | 23.6 | 24.4 | 24.4 | +0.55 (+2.31%) | 885,036 |
| 14 Nov 2022 | HKD | 23.2 | 24.35 | 23.2 | 23.85 | 23.85 | +0.65 (+2.80%) | 737,208 |
| 11 Nov 2022 | HKD | 22.4 | 23.25 | 22.15 | 23.2 | 23.2 | +1.95 (+9.18%) | 1,025,000 |
| 10 Nov 2022 | HKD | 21.8 | 22.15 | 21.1 | 21.25 | 21.25 | -1.2 (-5.35%) | 774,000 |
| 9 Nov 2022 | HKD | 22.6 | 23.15 | 22.3 | 22.45 | 22.45 | -0.25 (-1.10%) | 895,322 |
| 8 Nov 2022 | HKD | 22.4 | 23.05 | 22.05 | 22.7 | 22.7 | +0.1 (+0.44%) | 888,160 |
| 7 Nov 2022 | HKD | 21.75 | 22.8 | 21.75 | 22.6 | 22.6 | +0.4 (+1.80%) | 1,203,140 |
| 4 Nov 2022 | HKD | 21.95 | 22.5 | 21.4 | 22.2 | 22.2 | +0.7 (+3.26%) | 1,025,091 |
| 3 Nov 2022 | HKD | 21.6 | 22 | 21.3 | 21.5 | 21.5 | -0.2 (-0.92%) | 581,290 |
| 2 Nov 2022 | HKD | 20.05 | 21.9 | 20.05 | 21.7 | 21.7 | +1.25 (+6.11%) | 639,500 |
| 1 Nov 2022 | HKD | 19.84 | 20.75 | 19.52 | 20.45 | 20.45 | +1.09 (+5.63%) | 1,008,000 |
| 31 Oct 2022 | HKD | 20.7 | 20.7 | 18.66 | 19.36 | 19.36 | -0.79 (-3.92%) | 1,836,143 |
| 28 Oct 2022 | HKD | 21.3 | 21.35 | 19.84 | 20.15 | 20.15 | -1.25 (-5.84%) | 1,748,000 |
| 27 Oct 2022 | HKD | 21.9 | 22.2 | 21.4 | 21.4 | 21.4 | -0.4 (-1.83%) | 757,300 |
| 26 Oct 2022 | HKD | 22 | 22.35 | 21.55 | 21.8 | 21.8 | -0.1 (-0.46%) | 1,178,693 |
| 25 Oct 2022 | HKD | 21.55 | 22.15 | 21.25 | 21.9 | 21.9 | +0.05 (+0.23%) | 990,825 |
| 24 Oct 2022 | HKD | 22.35 | 23 | 21.6 | 21.85 | 21.85 | -1 (-4.38%) | 499,744 |
| 21 Oct 2022 | HKD | 22.65 | 23.2 | 22.65 | 22.85 | 22.85 | +0.25 (+1.11%) | 391,050 |
| 20 Oct 2022 | HKD | 23.05 | 23.05 | 22.2 | 22.6 | 22.6 | -0.45 (-1.95%) | 1,628,695 |
| 19 Oct 2022 | HKD | 23.25 | 23.75 | 22.9 | 23.05 | 23.05 | -0.2 (-0.86%) | 427,601 |
| 18 Oct 2022 | HKD | 23.45 | 23.45 | 22.65 | 23.25 | 23.25 | +0.4 (+1.75%) | 942,356 |
