| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 54.05 | 54.65 | 51.45 | 54 | 54 | +0.3 (+0.56%) | 781,500 |
| 17 Nov 2022 | HKD | 53.4 | 54.3 | 50.75 | 53.7 | 53.7 | +0.25 (+0.47%) | 558,000 |
| 16 Nov 2022 | HKD | 53.6 | 54.4 | 52.6 | 53.45 | 53.45 | -0.15 (-0.28%) | 707,000 |
| 15 Nov 2022 | HKD | 52 | 54.25 | 52 | 53.6 | 53.6 | -0.4 (-0.74%) | 479,500 |
| 14 Nov 2022 | HKD | 54 | 56.2 | 53.2 | 54 | 54 | 0.0 (0.0%) | 651,000 |
| 11 Nov 2022 | HKD | 49.6 | 57.95 | 49.6 | 54 | 54 | +5.85 (+12.15%) | 2,286,944 |
| 10 Nov 2022 | HKD | 49.5 | 49.5 | 46.3 | 48.15 | 48.15 | -0.3 (-0.62%) | 554,866 |
| 9 Nov 2022 | HKD | 45.15 | 49.65 | 44.95 | 48.45 | 48.45 | +0.2 (+0.41%) | 846,000 |
| 8 Nov 2022 | HKD | 48.75 | 50.5 | 46.55 | 48.25 | 48.25 | -1.65 (-3.31%) | 1,508,524 |
| 7 Nov 2022 | HKD | 47.4 | 49.9 | 47.4 | 49.9 | 49.9 | +2.5 (+5.27%) | 552,500 |
| 4 Nov 2022 | HKD | 47 | 48.7 | 46.05 | 47.4 | 47.4 | -0.05 (-0.11%) | 584,980 |
| 3 Nov 2022 | HKD | 46.3 | 48.3 | 44.05 | 47.45 | 47.45 | +1.15 (+2.48%) | 1,550,500 |
| 2 Nov 2022 | HKD | 42 | 47.45 | 42 | 46.3 | 46.3 | +0.5 (+1.09%) | 937,609 |
| 1 Nov 2022 | HKD | 45.2 | 46.5 | 45.05 | 45.8 | 45.8 | +0.8 (+1.78%) | 2,004,210 |
| 31 Oct 2022 | HKD | 45.25 | 45.7 | 43.85 | 45 | 45 | +0.2 (+0.45%) | 816,860 |
| 28 Oct 2022 | HKD | 46.45 | 46.95 | 43.3 | 44.8 | 44.8 | -1.45 (-3.14%) | 481,000 |
| 27 Oct 2022 | HKD | 45 | 48.45 | 45 | 46.25 | 46.25 | +0.55 (+1.20%) | 472,500 |
| 26 Oct 2022 | HKD | 42.85 | 50.7 | 42.4 | 45.7 | 45.7 | +3.25 (+7.66%) | 1,727,642 |
| 25 Oct 2022 | HKD | 39 | 43.15 | 38 | 42.45 | 42.45 | +4.3 (+11.27%) | 1,476,730 |
| 24 Oct 2022 | HKD | 36.55 | 38.75 | 36.55 | 38.15 | 38.15 | +0.25 (+0.66%) | 1,176,000 |
| 21 Oct 2022 | HKD | 34.35 | 39.5 | 33.55 | 37.9 | 37.9 | +1.5 (+4.12%) | 3,771,000 |
| 20 Oct 2022 | HKD | 35.95 | 38.15 | 35.9 | 36.4 | 36.4 | -0.3 (-0.82%) | 486,000 |
| 19 Oct 2022 | HKD | 38.25 | 40.6 | 36.5 | 36.7 | 36.7 | -1.35 (-3.55%) | 489,000 |
| 18 Oct 2022 | HKD | 35.35 | 39.5 | 35.3 | 38.05 | 38.05 | +2.35 (+6.58%) | 1,644,715 |
| 17 Oct 2022 | HKD | 37.45 | 38.05 | 32.9 | 35.7 | 35.7 | -1.5 (-4.03%) | 4,005,000 |
| 14 Oct 2022 | HKD | 35.1 | 37.5 | 35.1 | 37.2 | 37.2 | +3.35 (+9.90%) | 480,000 |
| 13 Oct 2022 | HKD | 34.45 | 35.45 | 33.85 | 33.85 | 33.85 | -0.9 (-2.59%) | 84,000 |
| 12 Oct 2022 | HKD | 34.5 | 35.65 | 33.3 | 34.75 | 34.75 | +1.2 (+3.58%) | 758,500 |
| 11 Oct 2022 | HKD | 34.15 | 34.6 | 32.75 | 33.55 | 33.55 | -0.5 (-1.47%) | 240,500 |
| 10 Oct 2022 | HKD | 37.7 | 37.7 | 34 | 34.05 | 34.05 | -2.6 (-7.09%) | 86,500 |
