| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 35 | 38.5 | 34.3 | 37.8 | 37.8 | +3.1 (+8.93%) | 6,581,600 |
| 17 Nov 2022 | HKD | 33.85 | 35 | 32.4 | 34.7 | 34.7 | +0.85 (+2.51%) | 4,096,800 |
| 16 Nov 2022 | HKD | 35 | 35.2 | 33.2 | 33.85 | 33.85 | -1.15 (-3.29%) | 5,280,900 |
| 15 Nov 2022 | HKD | 35.65 | 35.7 | 33.5 | 35 | 35 | -0.35 (-0.99%) | 5,291,988 |
| 14 Nov 2022 | HKD | 31 | 37.3 | 30.15 | 35.35 | 35.35 | +4.5 (+14.59%) | 13,555,000 |
| 11 Nov 2022 | HKD | 36 | 36.4 | 30.65 | 30.85 | 30.85 | -2.6 (-7.77%) | 15,946,400 |
| 10 Nov 2022 | HKD | 32.75 | 34.3 | 32.05 | 33.45 | 33.45 | +0.95 (+2.92%) | 4,318,200 |
| 9 Nov 2022 | HKD | 33.3 | 33.5 | 31 | 32.5 | 32.5 | -0.35 (-1.07%) | 4,038,600 |
| 8 Nov 2022 | HKD | 33.5 | 34.1 | 31.95 | 32.85 | 32.85 | -0.55 (-1.65%) | 4,943,706 |
| 7 Nov 2022 | HKD | 32.55 | 35.25 | 32.2 | 33.4 | 33.4 | +0.2 (+0.60%) | 8,796,106 |
| 4 Nov 2022 | HKD | 30.1 | 35.1 | 30.1 | 33.2 | 33.2 | +4.05 (+13.89%) | 13,197,600 |
| 3 Nov 2022 | HKD | 30.65 | 32.7 | 29 | 29.15 | 29.15 | -6.9 (-19.14%) | 13,934,400 |
| 2 Nov 2022 | HKD | 32 | 39.85 | 30.7 | 36.05 | 36.05 | +4.05 (+12.66%) | 21,404,300 |
| 1 Nov 2022 | HKD | 27.45 | 32.6 | 26.5 | 32 | 32 | +4.55 (+16.58%) | 10,416,724 |
| 31 Oct 2022 | HKD | 28 | 29.5 | 26.55 | 27.45 | 27.45 | -0.55 (-1.96%) | 2,459,800 |
| 28 Oct 2022 | HKD | 28.3 | 30.3 | 27.6 | 28 | 28 | -0.3 (-1.06%) | 3,398,200 |
| 27 Oct 2022 | HKD | 28 | 28.95 | 26.2 | 28.3 | 28.3 | +0.6 (+2.17%) | 3,838,200 |
| 26 Oct 2022 | HKD | 27.5 | 29.05 | 26.5 | 27.7 | 27.7 | +0.25 (+0.91%) | 6,710,282 |
| 25 Oct 2022 | HKD | 22.65 | 27.45 | 22.5 | 27.45 | 27.45 | +4.7 (+20.66%) | 7,935,082 |
| 24 Oct 2022 | HKD | 26.1 | 26.5 | 22.5 | 22.75 | 22.75 | -2.45 (-9.72%) | 2,928,400 |
| 21 Oct 2022 | HKD | 24 | 25.7 | 23.8 | 25.2 | 25.2 | +1.2 (+5%) | 989,629 |
| 20 Oct 2022 | HKD | 24.1 | 24.8 | 23.7 | 24 | 24 | -0.65 (-2.64%) | 716,800 |
| 19 Oct 2022 | HKD | 25 | 25.4 | 24.35 | 24.65 | 24.65 | -0.55 (-2.18%) | 819,200 |
| 18 Oct 2022 | HKD | 24.2 | 25.45 | 23.75 | 25.2 | 25.2 | +1.1 (+4.56%) | 1,076,600 |
| 17 Oct 2022 | HKD | 24.6 | 25.15 | 23.45 | 24.1 | 24.1 | -0.5 (-2.03%) | 1,237,400 |
| 14 Oct 2022 | HKD | 23.05 | 25.1 | 23.05 | 24.6 | 24.6 | +1.8 (+7.89%) | 1,935,400 |
| 13 Oct 2022 | HKD | 21.6 | 23.35 | 21.6 | 22.8 | 22.8 | +0.95 (+4.35%) | 876,128 |
| 12 Oct 2022 | HKD | 22.25 | 22.9 | 21.2 | 21.85 | 21.85 | -0.8 (-3.53%) | 1,258,400 |
| 11 Oct 2022 | HKD | 23 | 23.15 | 22 | 22.65 | 22.65 | +0.05 (+0.22%) | 926,400 |
| 10 Oct 2022 | HKD | 25 | 25.15 | 22.5 | 22.6 | 22.6 | -2.5 (-9.96%) | 1,027,700 |
