| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2022 | HKD | 22.45 | 24.4 | 22.35 | 23.45 | 23.45 | +1.05 (+4.69%) | 20,206,163 |
| 30 Nov 2022 | HKD | 21.3 | 22.4 | 20.8 | 22.4 | 22.4 | +1.1 (+5.16%) | 18,332,738 |
| 29 Nov 2022 | HKD | 20.7 | 21.5 | 20.65 | 21.3 | 21.3 | +0.8 (+3.90%) | 6,151,977 |
| 28 Nov 2022 | HKD | 19.26 | 20.8 | 19.02 | 20.5 | 20.5 | +0.5 (+2.50%) | 6,738,430 |
| 25 Nov 2022 | HKD | 20.45 | 20.55 | 19.98 | 20 | 20 | -0.4 (-1.96%) | 3,889,062 |
| 24 Nov 2022 | HKD | 20.55 | 20.75 | 20.2 | 20.4 | 20.4 | +0.1 (+0.49%) | 3,964,481 |
| 23 Nov 2022 | HKD | 20.35 | 20.5 | 19.94 | 20.3 | 20.3 | -0.25 (-1.22%) | 11,011,281 |
| 22 Nov 2022 | HKD | 21 | 21.3 | 20.4 | 20.55 | 20.55 | -0.45 (-2.14%) | 6,823,764 |
| 21 Nov 2022 | HKD | 21.65 | 21.75 | 20.65 | 21 | 21 | -1.4 (-6.25%) | 16,569,940 |
| 18 Nov 2022 | HKD | 22 | 22.6 | 21.95 | 22.4 | 22.4 | +0.55 (+2.52%) | 14,067,635 |
| 17 Nov 2022 | HKD | 22 | 22.2 | 21.35 | 21.85 | 21.85 | -0.05 (-0.23%) | 17,692,831 |
| 16 Nov 2022 | HKD | 21.2 | 22.1 | 20.95 | 21.9 | 21.9 | +0.95 (+4.53%) | 14,318,731 |
| 15 Nov 2022 | HKD | 20.85 | 21.05 | 20.45 | 20.95 | 20.95 | +0.25 (+1.21%) | 8,107,162 |
| 14 Nov 2022 | HKD | 20.65 | 21.35 | 20.4 | 20.7 | 20.7 | +0.7 (+3.50%) | 19,491,680 |
| 11 Nov 2022 | HKD | 20.1 | 20.5 | 19.4 | 20 | 20 | +0.9 (+4.71%) | 12,938,420 |
| 10 Nov 2022 | HKD | 18.56 | 19.18 | 18.38 | 19.1 | 19.1 | +0.42 (+2.25%) | 9,319,433 |
| 9 Nov 2022 | HKD | 18.72 | 18.9 | 18.44 | 18.68 | 18.68 | -0.28 (-1.48%) | 7,742,381 |
| 8 Nov 2022 | HKD | 19.56 | 19.7 | 18.58 | 18.96 | 18.96 | -0.58 (-2.97%) | 14,027,197 |
| 7 Nov 2022 | HKD | 19.46 | 19.7 | 19.1 | 19.54 | 19.54 | +0.48 (+2.52%) | 11,255,814 |
| 4 Nov 2022 | HKD | 18.06 | 19.48 | 18.04 | 19.06 | 19.06 | +1 (+5.54%) | 15,951,842 |
| 3 Nov 2022 | HKD | 18.38 | 18.38 | 17.64 | 18.06 | 18.06 | -0.14 (-0.77%) | 12,117,176 |
| 2 Nov 2022 | HKD | 17.6 | 18.32 | 17.4 | 18.2 | 18.2 | +0.6 (+3.41%) | 6,469,643 |
| 1 Nov 2022 | HKD | 16.66 | 17.8 | 16.6 | 17.6 | 17.6 | +1.08 (+6.54%) | 11,342,315 |
| 31 Oct 2022 | HKD | 16.64 | 16.92 | 16.22 | 16.52 | 16.52 | -0.26 (-1.55%) | 7,808,589 |
| 28 Oct 2022 | HKD | 18.4 | 18.4 | 16.68 | 16.78 | 16.78 | -1.16 (-6.47%) | 10,896,432 |
| 27 Oct 2022 | HKD | 17.44 | 18 | 17.32 | 17.94 | 17.94 | +1.14 (+6.79%) | 21,885,125 |
| 26 Oct 2022 | HKD | 16.46 | 17.36 | 16.3 | 16.8 | 16.8 | +0.34 (+2.07%) | 12,182,600 |
| 25 Oct 2022 | HKD | 16.64 | 16.72 | 15.9 | 16.46 | 16.46 | -0.12 (-0.72%) | 9,560,434 |
| 24 Oct 2022 | HKD | 17.08 | 17.12 | 16.34 | 16.58 | 16.58 | -0.5 (-2.93%) | 12,266,362 |
| 21 Oct 2022 | HKD | 18 | 18 | 16.96 | 17.08 | 17.08 | -0.96 (-5.32%) | 12,756,340 |
