| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2022 | HKD | 17.5 | 17.88 | 17.34 | 17.48 | 17.48 | +0.04 (+0.23%) | 2,433,400 |
| 23 Nov 2022 | HKD | 16.92 | 17.5 | 16.68 | 17.44 | 17.44 | +0.72 (+4.31%) | 2,383,577 |
| 22 Nov 2022 | HKD | 16.82 | 17.08 | 16.5 | 16.72 | 16.72 | -0.1 (-0.59%) | 2,387,554 |
| 21 Nov 2022 | HKD | 17.2 | 17.2 | 16.42 | 16.82 | 16.82 | -0.3 (-1.75%) | 2,278,436 |
| 18 Nov 2022 | HKD | 17.18 | 17.7 | 17 | 17.12 | 17.12 | +0.12 (+0.71%) | 3,339,200 |
| 17 Nov 2022 | HKD | 17.72 | 17.72 | 16.86 | 17 | 17 | -0.72 (-4.06%) | 5,624,800 |
| 16 Nov 2022 | HKD | 17.72 | 18.16 | 17.48 | 17.72 | 17.72 | +0.02 (+0.11%) | 3,737,964 |
| 15 Nov 2022 | HKD | 17.4 | 18.2 | 17.02 | 17.7 | 17.7 | +0.12 (+0.68%) | 7,903,931 |
| 14 Nov 2022 | HKD | 18.3 | 18.68 | 17.38 | 17.58 | 17.58 | -0.52 (-2.87%) | 6,237,840 |
| 11 Nov 2022 | HKD | 18.2 | 18.3 | 17.36 | 18.1 | 18.1 | +0.96 (+5.60%) | 5,916,409 |
| 10 Nov 2022 | HKD | 17.44 | 17.44 | 16.88 | 17.14 | 17.14 | -0.3 (-1.72%) | 1,710,400 |
| 9 Nov 2022 | HKD | 17.98 | 18.38 | 17.34 | 17.44 | 17.44 | -0.56 (-3.11%) | 3,154,150 |
| 8 Nov 2022 | HKD | 17.6 | 18.16 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 3,237,500 |
| 7 Nov 2022 | HKD | 17.08 | 18.06 | 17 | 17.9 | 17.9 | +0.78 (+4.56%) | 4,029,780 |
| 4 Nov 2022 | HKD | 15.92 | 17.4 | 15.92 | 17.12 | 17.12 | +1.38 (+8.77%) | 6,325,600 |
| 3 Nov 2022 | HKD | 16.62 | 16.62 | 15.7 | 15.74 | 15.74 | -1.12 (-6.64%) | 5,538,960 |
| 2 Nov 2022 | HKD | 16.38 | 17.08 | 16.04 | 16.86 | 16.86 | +0.5 (+3.06%) | 3,715,000 |
| 1 Nov 2022 | HKD | 15.4 | 16.38 | 15.4 | 16.36 | 16.36 | +1.04 (+6.79%) | 5,053,200 |
| 31 Oct 2022 | HKD | 16.4 | 16.4 | 15.32 | 15.32 | 15.32 | -1.08 (-6.59%) | 7,811,200 |
| 28 Oct 2022 | HKD | 17.64 | 17.64 | 16.34 | 16.4 | 16.4 | -1.12 (-6.39%) | 4,558,100 |
| 27 Oct 2022 | HKD | 18.02 | 18.44 | 17.42 | 17.52 | 17.52 | -0.32 (-1.79%) | 3,630,578 |
| 26 Oct 2022 | HKD | 17.34 | 18.32 | 17.22 | 17.84 | 17.84 | +0.64 (+3.72%) | 4,293,700 |
| 25 Oct 2022 | HKD | 17 | 17.48 | 16.3 | 17.2 | 17.2 | +0.46 (+2.75%) | 5,024,455 |
| 24 Oct 2022 | HKD | 17.86 | 17.92 | 16.64 | 16.74 | 16.74 | -1 (-5.64%) | 5,066,592 |
| 21 Oct 2022 | HKD | 17.78 | 18.2 | 17.5 | 17.74 | 17.74 | +0.08 (+0.45%) | 2,262,400 |
| 20 Oct 2022 | HKD | 17.4 | 17.86 | 17.24 | 17.66 | 17.66 | -0.12 (-0.67%) | 4,615,964 |
| 19 Oct 2022 | HKD | 18.14 | 18.38 | 17.76 | 17.78 | 17.78 | -0.24 (-1.33%) | 2,129,600 |
| 18 Oct 2022 | HKD | 17.24 | 18.12 | 17.24 | 18.02 | 18.02 | +0.9 (+5.26%) | 4,765,600 |
| 17 Oct 2022 | HKD | 17.1 | 17.52 | 16.7 | 17.12 | 17.12 | -0.36 (-2.06%) | 4,694,965 |
| 14 Oct 2022 | HKD | 16.16 | 17.74 | 16.16 | 17.48 | 17.48 | +1.56 (+9.80%) | 8,309,000 |
