| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 34.45 | 34.5 | 32.15 | 32.45 | 32.45 | -1.5 (-4.42%) | 12,533,841 |
| 17 Nov 2022 | HKD | 34.1 | 34.4 | 32.55 | 33.95 | 33.95 | -0.45 (-1.31%) | 8,089,069 |
| 16 Nov 2022 | HKD | 34.8 | 35.65 | 33.8 | 34.4 | 34.4 | -0.5 (-1.43%) | 10,782,304 |
| 15 Nov 2022 | HKD | 34.3 | 34.9 | 32.3 | 34.9 | 34.9 | +0.8 (+2.35%) | 12,311,053 |
| 14 Nov 2022 | HKD | 34.45 | 34.5 | 33.05 | 34.1 | 34.1 | +1.25 (+3.81%) | 21,756,804 |
| 11 Nov 2022 | HKD | 34 | 34.2 | 32.2 | 32.85 | 32.85 | +1.65 (+5.29%) | 14,613,124 |
| 10 Nov 2022 | HKD | 31.6 | 32.5 | 30.95 | 31.2 | 31.2 | -0.65 (-2.04%) | 6,041,000 |
| 9 Nov 2022 | HKD | 33.35 | 33.6 | 31.55 | 31.85 | 31.85 | -1.5 (-4.50%) | 11,096,267 |
| 8 Nov 2022 | HKD | 33.5 | 34.25 | 32.35 | 33.35 | 33.35 | +0.3 (+0.91%) | 10,576,174 |
| 7 Nov 2022 | HKD | 30.45 | 33.3 | 30.2 | 33.05 | 33.05 | +1.5 (+4.75%) | 14,055,453 |
| 4 Nov 2022 | HKD | 30.05 | 32.3 | 29.8 | 31.55 | 31.55 | +1.4 (+4.64%) | 20,962,607 |
| 3 Nov 2022 | HKD | 28.2 | 30.6 | 28.2 | 30.15 | 30.15 | +0.55 (+1.86%) | 17,499,868 |
| 2 Nov 2022 | HKD | 26.9 | 30.1 | 25.45 | 29.6 | 29.6 | +2 (+7.25%) | 26,290,256 |
| 1 Nov 2022 | HKD | 28.65 | 29.5 | 26.85 | 27.6 | 27.6 | -0.2 (-0.72%) | 26,945,084 |
| 31 Oct 2022 | HKD | 27.2 | 29.2 | 26.85 | 27.8 | 27.8 | +0.75 (+2.77%) | 19,885,637 |
| 28 Oct 2022 | HKD | 29.05 | 29.55 | 27 | 27.05 | 27.05 | -1.85 (-6.40%) | 14,039,750 |
| 27 Oct 2022 | HKD | 30 | 30.65 | 28.55 | 28.9 | 28.9 | -0.75 (-2.53%) | 10,739,585 |
| 26 Oct 2022 | HKD | 28.45 | 31.15 | 28.3 | 29.65 | 29.65 | +1.35 (+4.77%) | 22,411,045 |
| 25 Oct 2022 | HKD | 27.15 | 29.3 | 26.2 | 28.3 | 28.3 | +1.15 (+4.24%) | 20,116,306 |
| 24 Oct 2022 | HKD | 30.1 | 31.1 | 26.6 | 27.15 | 27.15 | -3.05 (-10.10%) | 24,719,255 |
| 21 Oct 2022 | HKD | 28.3 | 30.95 | 28.2 | 30.2 | 30.2 | +2 (+7.09%) | 23,201,791 |
| 20 Oct 2022 | HKD | 27.5 | 29.3 | 26.5 | 28.2 | 28.2 | -0.2 (-0.70%) | 15,504,776 |
| 19 Oct 2022 | HKD | 29 | 29.75 | 28.2 | 28.4 | 28.4 | -1.1 (-3.73%) | 15,269,088 |
| 18 Oct 2022 | HKD | 26.25 | 30 | 25.45 | 29.5 | 29.5 | +3.8 (+14.79%) | 26,055,201 |
| 17 Oct 2022 | HKD | 24.9 | 26.9 | 24.9 | 25.7 | 25.7 | +0.5 (+1.98%) | 19,824,009 |
| 14 Oct 2022 | HKD | 23.1 | 26.15 | 22.85 | 25.2 | 25.2 | +2.9 (+13.00%) | 16,771,991 |
| 13 Oct 2022 | HKD | 22.45 | 23.6 | 22 | 22.3 | 22.3 | +0.3 (+1.36%) | 8,951,345 |
| 12 Oct 2022 | HKD | 22.65 | 22.95 | 21.2 | 22 | 22 | -0.65 (-2.87%) | 9,093,377 |
| 11 Oct 2022 | HKD | 23.5 | 23.5 | 21.6 | 22.65 | 22.65 | -0.3 (-1.31%) | 7,619,100 |
| 10 Oct 2022 | HKD | 24.05 | 24.35 | 22.7 | 22.95 | 22.95 | -1.45 (-5.94%) | 7,724,512 |
