| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 26.5 | 26.95 | 25.35 | 26.25 | 26.25 | +0.15 (+0.57%) | 1,688,806 |
| 2 Dec 2022 | HKD | 26.35 | 26.6 | 25.85 | 26.1 | 26.1 | +0.2 (+0.77%) | 603,177 |
| 1 Dec 2022 | HKD | 27.45 | 27.75 | 25.55 | 25.9 | 25.9 | -1.3 (-4.78%) | 1,810,000 |
| 30 Nov 2022 | HKD | 27.5 | 27.5 | 26.4 | 27.2 | 27.2 | -0.2 (-0.73%) | 907,300 |
| 29 Nov 2022 | HKD | 25.9 | 28 | 25.65 | 27.4 | 27.4 | +1.6 (+6.20%) | 2,068,920 |
| 28 Nov 2022 | HKD | 25 | 25.85 | 25 | 25.8 | 25.8 | +0.05 (+0.19%) | 423,500 |
| 25 Nov 2022 | HKD | 25.9 | 26.1 | 25.1 | 25.75 | 25.75 | -0.15 (-0.58%) | 982,800 |
| 24 Nov 2022 | HKD | 25 | 26.05 | 25 | 25.9 | 25.9 | +0.5 (+1.97%) | 320,200 |
| 23 Nov 2022 | HKD | 27.15 | 27.15 | 25.3 | 25.4 | 25.4 | -1.55 (-5.75%) | 949,497 |
| 22 Nov 2022 | HKD | 26.6 | 27.45 | 26.15 | 26.95 | 26.95 | +0.25 (+0.94%) | 1,551,050 |
| 21 Nov 2022 | HKD | 25.45 | 26.95 | 25.25 | 26.7 | 26.7 | +0.95 (+3.69%) | 1,495,962 |
| 18 Nov 2022 | HKD | 25.8 | 26.3 | 25.35 | 25.75 | 25.75 | +0.1 (+0.39%) | 642,434 |
| 17 Nov 2022 | HKD | 25.45 | 25.85 | 25.05 | 25.65 | 25.65 | +0.3 (+1.18%) | 635,200 |
| 16 Nov 2022 | HKD | 26.15 | 26.3 | 24.9 | 25.35 | 25.35 | -0.8 (-3.06%) | 809,720 |
| 15 Nov 2022 | HKD | 25.9 | 26.7 | 25.55 | 26.15 | 26.15 | +0.35 (+1.36%) | 895,187 |
| 14 Nov 2022 | HKD | 24.45 | 25.9 | 24.35 | 25.8 | 25.8 | +1.4 (+5.74%) | 1,444,972 |
| 11 Nov 2022 | HKD | 24.6 | 25.2 | 23.7 | 24.4 | 24.4 | +1.2 (+5.17%) | 2,097,538 |
| 10 Nov 2022 | HKD | 23.6 | 23.65 | 22.85 | 23.2 | 23.2 | -0.6 (-2.52%) | 698,600 |
| 9 Nov 2022 | HKD | 23.65 | 23.9 | 23.05 | 23.8 | 23.8 | +0.3 (+1.28%) | 903,179 |
| 8 Nov 2022 | HKD | 23.95 | 24.1 | 23.15 | 23.5 | 23.5 | 0.0 (0.0%) | 648,900 |
| 7 Nov 2022 | HKD | 24.25 | 24.6 | 23.25 | 23.5 | 23.5 | -0.8 (-3.29%) | 1,358,998 |
| 4 Nov 2022 | HKD | 23.15 | 25.45 | 22.7 | 24.3 | 24.3 | +1.35 (+5.88%) | 3,098,600 |
| 3 Nov 2022 | HKD | 23.5 | 23.75 | 22.45 | 22.95 | 22.95 | -1.25 (-5.17%) | 1,414,800 |
| 2 Nov 2022 | HKD | 22 | 25.45 | 21.95 | 24.2 | 24.2 | +2.2 (+10.00%) | 4,410,200 |
| 1 Nov 2022 | HKD | 20.55 | 22.45 | 20.1 | 22 | 22 | +1.45 (+7.06%) | 1,426,663 |
| 31 Oct 2022 | HKD | 21.3 | 21.85 | 20.45 | 20.55 | 20.55 | -0.85 (-3.97%) | 523,900 |
| 28 Oct 2022 | HKD | 22.3 | 22.35 | 21.4 | 21.4 | 21.4 | -0.95 (-4.25%) | 467,400 |
| 27 Oct 2022 | HKD | 22.35 | 22.5 | 21.9 | 22.35 | 22.35 | +0.3 (+1.36%) | 793,700 |
| 26 Oct 2022 | HKD | 21 | 22.2 | 20.6 | 22.05 | 22.05 | +1.7 (+8.35%) | 834,400 |
| 25 Oct 2022 | HKD | 20.45 | 20.95 | 20.05 | 20.35 | 20.35 | -0.1 (-0.49%) | 425,586 |
