| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | HKD | 72.8 | 78.45 | 71.35 | 78.05 | 78.05 | +6.35 (+8.86%) | 24,225,546 |
| 29 Nov 2022 | HKD | 66.2 | 71.85 | 65.65 | 71.7 | 71.7 | +8.2 (+12.91%) | 8,481,500 |
| 28 Nov 2022 | HKD | 63.7 | 65.05 | 61.95 | 63.5 | 63.5 | -3.35 (-5.01%) | 11,923,389 |
| 25 Nov 2022 | HKD | 71.4 | 71.4 | 66.7 | 66.85 | 66.85 | -3.6 (-5.11%) | 5,200,825 |
| 24 Nov 2022 | HKD | 68.6 | 71 | 68.2 | 70.45 | 70.45 | +3.25 (+4.84%) | 6,526,700 |
| 23 Nov 2022 | HKD | 65.6 | 68.5 | 64.85 | 67.2 | 67.2 | +1.7 (+2.60%) | 10,765,102 |
| 22 Nov 2022 | HKD | 68.85 | 69.4 | 64.35 | 65.5 | 65.5 | -3.35 (-4.87%) | 6,148,374 |
| 21 Nov 2022 | HKD | 68.55 | 69.25 | 66.9 | 68.85 | 68.85 | -1.55 (-2.20%) | 5,143,776 |
| 18 Nov 2022 | HKD | 72 | 73.6 | 69.5 | 70.4 | 70.4 | +1.25 (+1.81%) | 6,125,956 |
| 17 Nov 2022 | HKD | 70.5 | 70.5 | 67.1 | 69.15 | 69.15 | -3.85 (-5.27%) | 8,469,950 |
| 16 Nov 2022 | HKD | 75.5 | 76 | 71.45 | 73 | 73 | -2.9 (-3.82%) | 7,948,557 |
| 15 Nov 2022 | HKD | 71.1 | 78.05 | 69.4 | 75.9 | 75.9 | +4.1 (+5.71%) | 13,104,414 |
| 14 Nov 2022 | HKD | 74.35 | 76.45 | 70.75 | 71.8 | 71.8 | +0.1 (+0.14%) | 12,741,324 |
| 11 Nov 2022 | HKD | 70 | 74.05 | 67.6 | 71.7 | 71.7 | +7.45 (+11.60%) | 16,258,964 |
| 10 Nov 2022 | HKD | 65 | 66.05 | 63.2 | 64.25 | 64.25 | -4.75 (-6.88%) | 10,604,108 |
| 9 Nov 2022 | HKD | 69.9 | 73.45 | 68.2 | 69 | 69 | -0.95 (-1.36%) | 8,451,717 |
| 8 Nov 2022 | HKD | 73.7 | 73.7 | 69.45 | 69.95 | 69.95 | -4.8 (-6.42%) | 10,835,165 |
| 7 Nov 2022 | HKD | 69.8 | 77.9 | 69.8 | 74.75 | 74.75 | -0.05 (-0.07%) | 14,638,504 |
| 4 Nov 2022 | HKD | 66.8 | 77.7 | 66.15 | 74.8 | 74.8 | +11.15 (+17.52%) | 27,280,900 |
| 3 Nov 2022 | HKD | 64.8 | 67.65 | 63 | 63.65 | 63.65 | +1.1 (+1.76%) | 13,931,165 |
| 2 Nov 2022 | HKD | 57.95 | 63.7 | 57.35 | 62.55 | 62.55 | +5.85 (+10.32%) | 19,618,556 |
| 1 Nov 2022 | HKD | 54.55 | 58.15 | 52.05 | 56.7 | 56.7 | +3.15 (+5.88%) | 13,608,911 |
| 31 Oct 2022 | HKD | 54.65 | 56.1 | 52.65 | 53.55 | 53.55 | -0.15 (-0.28%) | 7,635,519 |
| 28 Oct 2022 | HKD | 59.6 | 59.6 | 52.85 | 53.7 | 53.7 | -6.55 (-10.87%) | 10,636,613 |
| 27 Oct 2022 | HKD | 64.25 | 65 | 59.8 | 60.25 | 60.25 | -1.95 (-3.14%) | 9,711,000 |
| 26 Oct 2022 | HKD | 60.8 | 65.25 | 60.8 | 62.2 | 62.2 | +2.4 (+4.01%) | 7,063,421 |
| 25 Oct 2022 | HKD | 58.25 | 62.2 | 57.75 | 59.8 | 59.8 | -2.65 (-4.24%) | 16,439,065 |
| 24 Oct 2022 | HKD | 65.85 | 67.05 | 61.2 | 62.45 | 62.45 | -5.25 (-7.75%) | 13,005,028 |
| 21 Oct 2022 | HKD | 68.7 | 69.95 | 67.1 | 67.7 | 67.7 | -1 (-1.46%) | 6,994,290 |
| 20 Oct 2022 | HKD | 65 | 69.5 | 65 | 68.7 | 68.7 | -3.1 (-4.32%) | 16,543,045 |
