| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | HKD | 3.65 | 3.65 | 3.51 | 3.59 | 3.59 | -0.03 (-0.83%) | 149,938 |
| 21 Nov 2022 | HKD | 3.41 | 3.64 | 3.41 | 3.62 | 3.62 | +0.16 (+4.62%) | 329,038 |
| 18 Nov 2022 | HKD | 3.45 | 3.46 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 61,900 |
| 17 Nov 2022 | HKD | 3.45 | 3.48 | 3.39 | 3.45 | 3.45 | 0.0 (0.0%) | 114,400 |
| 16 Nov 2022 | HKD | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 51,100 |
| 15 Nov 2022 | HKD | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | +0.05 (+1.47%) | 97,800 |
| 14 Nov 2022 | HKD | 3.45 | 3.49 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 104,500 |
| 11 Nov 2022 | HKD | 3.57 | 3.57 | 3.42 | 3.48 | 3.48 | -0.01 (-0.29%) | 95,700 |
| 10 Nov 2022 | HKD | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,200 |
| 9 Nov 2022 | HKD | 3.47 | 3.5 | 3.45 | 3.48 | 3.48 | +0.03 (+0.87%) | 52,000 |
| 8 Nov 2022 | HKD | 3.41 | 3.5 | 3.4 | 3.45 | 3.45 | -0.04 (-1.15%) | 170,000 |
| 7 Nov 2022 | HKD | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 0.0 (0.0%) | 69,100 |
| 4 Nov 2022 | HKD | 3.55 | 3.55 | 3.43 | 3.49 | 3.49 | -0.03 (-0.85%) | 362,938 |
| 3 Nov 2022 | HKD | 3.62 | 3.62 | 3.4 | 3.52 | 3.52 | -0.06 (-1.68%) | 201,300 |
| 2 Nov 2022 | HKD | 3.58 | 3.6 | 3.51 | 3.58 | 3.58 | +0.03 (+0.85%) | 132,700 |
| 1 Nov 2022 | HKD | 3.49 | 3.58 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 182,400 |
| 31 Oct 2022 | HKD | 3.64 | 3.64 | 3.47 | 3.48 | 3.48 | -0.08 (-2.25%) | 209,800 |
| 28 Oct 2022 | HKD | 3.61 | 3.67 | 3.49 | 3.56 | 3.56 | -0.1 (-2.73%) | 308,100 |
| 27 Oct 2022 | HKD | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | +0.02 (+0.55%) | 78,100 |
| 26 Oct 2022 | HKD | 3.67 | 3.67 | 3.58 | 3.64 | 3.64 | +0.04 (+1.11%) | 121,500 |
| 25 Oct 2022 | HKD | 3.67 | 3.67 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 209,600 |
| 24 Oct 2022 | HKD | 3.73 | 3.73 | 3.56 | 3.6 | 3.6 | -0.09 (-2.44%) | 179,132 |
| 21 Oct 2022 | HKD | 3.73 | 3.73 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 132,600 |
| 20 Oct 2022 | HKD | 3.65 | 3.7 | 3.55 | 3.67 | 3.67 | 0.0 (0.0%) | 264,100 |
| 19 Oct 2022 | HKD | 3.72 | 3.76 | 3.63 | 3.67 | 3.67 | -0.1 (-2.65%) | 498,100 |
| 18 Oct 2022 | HKD | 3.8 | 3.8 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 93,300 |
| 17 Oct 2022 | HKD | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 119,848 |
| 14 Oct 2022 | HKD | 3.79 | 3.79 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 281,700 |
| 13 Oct 2022 | HKD | 3.83 | 3.83 | 3.7 | 3.77 | 3.77 | +0.08 (+2.17%) | 408,948 |
| 12 Oct 2022 | HKD | 3.69 | 3.75 | 3.59 | 3.69 | 3.69 | +0.04 (+1.10%) | 483,700 |
