| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 21.85 | 21.85 | 20.2 | 20.3 | 20.3 | -1.25 (-5.80%) | 10,649,444 |
| 17 Nov 2022 | HKD | 22.6 | 22.6 | 20.7 | 21.55 | 21.55 | -1.15 (-5.07%) | 8,338,300 |
| 16 Nov 2022 | HKD | 23.1 | 23.8 | 22.2 | 22.7 | 22.7 | -0.5 (-2.16%) | 6,693,952 |
| 15 Nov 2022 | HKD | 23.7 | 23.8 | 22.8 | 23.2 | 23.2 | -0.45 (-1.90%) | 9,520,440 |
| 14 Nov 2022 | HKD | 23.35 | 24.1 | 22.75 | 23.65 | 23.65 | +1 (+4.42%) | 13,005,210 |
| 11 Nov 2022 | HKD | 23.2 | 23.8 | 22 | 22.65 | 22.65 | +1.35 (+6.34%) | 12,996,468 |
| 10 Nov 2022 | HKD | 21.85 | 22.5 | 20.9 | 21.3 | 21.3 | -1.05 (-4.70%) | 7,501,418 |
| 9 Nov 2022 | HKD | 23.45 | 23.6 | 21.75 | 22.35 | 22.35 | -0.95 (-4.08%) | 7,041,706 |
| 8 Nov 2022 | HKD | 23.25 | 23.4 | 22.1 | 23.3 | 23.3 | +0.2 (+0.87%) | 5,435,000 |
| 7 Nov 2022 | HKD | 22.2 | 23.45 | 21.8 | 23.1 | 23.1 | +1.3 (+5.96%) | 9,011,537 |
| 4 Nov 2022 | HKD | 23.15 | 23.6 | 21.35 | 21.8 | 21.8 | -0.85 (-3.75%) | 21,398,233 |
| 3 Nov 2022 | HKD | 21.9 | 23.05 | 21.55 | 22.65 | 22.65 | +0.1 (+0.44%) | 8,627,829 |
| 2 Nov 2022 | HKD | 20.45 | 22.95 | 20.1 | 22.55 | 22.55 | +2.05 (+10.00%) | 11,230,339 |
| 1 Nov 2022 | HKD | 20.1 | 21.05 | 20.05 | 20.5 | 20.5 | +0.66 (+3.33%) | 8,499,820 |
| 31 Oct 2022 | HKD | 20.1 | 21.25 | 19.64 | 19.84 | 19.84 | +0.04 (+0.20%) | 10,000,937 |
| 28 Oct 2022 | HKD | 20.4 | 21.1 | 19.5 | 19.8 | 19.8 | -0.75 (-3.65%) | 11,670,619 |
| 27 Oct 2022 | HKD | 20.8 | 21.25 | 20.1 | 20.55 | 20.55 | +0.15 (+0.74%) | 9,234,169 |
| 26 Oct 2022 | HKD | 19.38 | 21.25 | 18.94 | 20.4 | 20.4 | +1.52 (+8.05%) | 16,431,138 |
| 25 Oct 2022 | HKD | 17.86 | 19.26 | 17.46 | 18.88 | 18.88 | +1.02 (+5.71%) | 16,508,345 |
| 24 Oct 2022 | HKD | 19.2 | 20 | 17.6 | 17.86 | 17.86 | -1.54 (-7.94%) | 18,210,968 |
| 21 Oct 2022 | HKD | 18.48 | 20 | 18.36 | 19.4 | 19.4 | +1.08 (+5.90%) | 13,624,053 |
| 20 Oct 2022 | HKD | 17.52 | 19.28 | 17.36 | 18.32 | 18.32 | +0.18 (+0.99%) | 15,858,335 |
| 19 Oct 2022 | HKD | 19.28 | 20.5 | 17.92 | 18.14 | 18.14 | +0.02 (+0.11%) | 25,668,952 |
| 18 Oct 2022 | HKD | 16.8 | 18.3 | 16.26 | 18.12 | 18.12 | +2.02 (+12.55%) | 15,331,568 |
| 17 Oct 2022 | HKD | 16.02 | 16.5 | 15.62 | 16.1 | 16.1 | -0.2 (-1.23%) | 12,747,400 |
| 14 Oct 2022 | HKD | 15.22 | 17.4 | 14.76 | 16.3 | 16.3 | +1.72 (+11.80%) | 21,100,500 |
| 13 Oct 2022 | HKD | 15.38 | 15.96 | 14.5 | 14.58 | 14.58 | -0.8 (-5.20%) | 10,340,610 |
| 12 Oct 2022 | HKD | 14.68 | 15.58 | 13.96 | 15.38 | 15.38 | +0.36 (+2.40%) | 13,367,096 |
| 11 Oct 2022 | HKD | 15.5 | 15.6 | 14.1 | 15.02 | 15.02 | -0.2 (-1.31%) | 10,826,699 |
| 10 Oct 2022 | HKD | 16.62 | 16.62 | 15 | 15.22 | 15.22 | -1.36 (-8.20%) | 9,850,523 |
