| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | HKD | 18.52 | 18.58 | 18.08 | 18.48 | 18.48 | -0.04 (-0.22%) | 14,826,550 |
| 29 Nov 2022 | HKD | 17.96 | 18.56 | 17.94 | 18.52 | 18.52 | +0.74 (+4.16%) | 10,888,900 |
| 28 Nov 2022 | HKD | 17.14 | 17.96 | 16.82 | 17.78 | 17.78 | +0.26 (+1.48%) | 9,434,360 |
| 25 Nov 2022 | HKD | 17.4 | 17.52 | 17.14 | 17.52 | 17.52 | +0.32 (+1.86%) | 4,819,859 |
| 24 Nov 2022 | HKD | 18.02 | 18.02 | 17.08 | 17.2 | 17.2 | -2.1 (-10.88%) | 10,190,850 |
| 23 Nov 2022 | HKD | 19.5 | 19.62 | 19.18 | 19.3 | 19.3 | -0.16 (-0.82%) | 7,165,321 |
| 22 Nov 2022 | HKD | 19.22 | 19.72 | 19.12 | 19.46 | 19.46 | +0.24 (+1.25%) | 7,777,653 |
| 21 Nov 2022 | HKD | 19.1 | 19.32 | 18.86 | 19.22 | 19.22 | 0.0 (0.0%) | 10,536,680 |
| 18 Nov 2022 | HKD | 20.3 | 20.3 | 19.02 | 19.22 | 19.22 | -1.08 (-5.32%) | 15,855,250 |
| 17 Nov 2022 | HKD | 20.6 | 21.1 | 19.78 | 20.3 | 20.3 | -0.3 (-1.46%) | 10,609,950 |
| 16 Nov 2022 | HKD | 21.05 | 21.3 | 20.35 | 20.6 | 20.6 | -0.55 (-2.60%) | 15,969,620 |
| 15 Nov 2022 | HKD | 21 | 21.3 | 20.65 | 21.15 | 21.15 | +0.5 (+2.42%) | 11,867,010 |
| 14 Nov 2022 | HKD | 19.78 | 20.95 | 19.72 | 20.65 | 20.65 | +1.87 (+9.96%) | 27,956,359 |
| 11 Nov 2022 | HKD | 17.5 | 18.9 | 17.5 | 18.78 | 18.78 | +2.04 (+12.19%) | 18,838,211 |
| 10 Nov 2022 | HKD | 16.48 | 16.84 | 16.36 | 16.74 | 16.74 | +0.14 (+0.84%) | 9,695,813 |
| 9 Nov 2022 | HKD | 16.72 | 17.06 | 16.46 | 16.6 | 16.6 | -0.06 (-0.36%) | 11,603,120 |
| 8 Nov 2022 | HKD | 16.7 | 16.94 | 16.64 | 16.66 | 16.66 | -0.02 (-0.12%) | 8,179,375 |
| 7 Nov 2022 | HKD | 16.36 | 16.98 | 16.28 | 16.68 | 16.68 | +0.32 (+1.96%) | 9,080,108 |
| 4 Nov 2022 | HKD | 15.4 | 16.56 | 15.4 | 16.36 | 16.36 | +0.92 (+5.96%) | 13,078,660 |
| 3 Nov 2022 | HKD | 15.78 | 16 | 15.36 | 15.44 | 15.44 | -0.76 (-4.69%) | 10,883,890 |
| 2 Nov 2022 | HKD | 16.2 | 16.26 | 15.56 | 16.2 | 16.2 | +0.04 (+0.25%) | 10,532,290 |
| 1 Nov 2022 | HKD | 16.22 | 16.38 | 15.94 | 16.16 | 16.16 | +0.1 (+0.62%) | 9,834,077 |
| 31 Oct 2022 | HKD | 16.7 | 16.7 | 15.8 | 16.06 | 16.06 | -0.64 (-3.83%) | 11,795,510 |
| 28 Oct 2022 | HKD | 17.34 | 17.5 | 16.44 | 16.7 | 16.7 | -0.74 (-4.24%) | 18,693,410 |
| 27 Oct 2022 | HKD | 17.82 | 18.1 | 17.36 | 17.44 | 17.44 | -0.34 (-1.91%) | 8,636,964 |
| 26 Oct 2022 | HKD | 17.6 | 18.36 | 17.2 | 17.78 | 17.78 | +0.2 (+1.14%) | 7,104,907 |
| 25 Oct 2022 | HKD | 17.98 | 17.98 | 17.06 | 17.58 | 17.58 | -0.4 (-2.22%) | 12,162,650 |
| 24 Oct 2022 | HKD | 18.42 | 18.42 | 17.66 | 17.98 | 17.98 | -0.44 (-2.39%) | 8,798,548 |
| 21 Oct 2022 | HKD | 18.88 | 18.88 | 18.16 | 18.42 | 18.42 | -0.36 (-1.92%) | 5,286,228 |
| 20 Oct 2022 | HKD | 18.58 | 18.78 | 18.22 | 18.78 | 18.78 | -0.04 (-0.21%) | 11,740,070 |
