| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | HKD | 2.58 | 2.58 | 2.36 | 2.4 | 2.4 | -0.09 (-3.61%) | 72,500 |
| 8 Dec 2022 | HKD | 2.65 | 2.65 | 2.36 | 2.49 | 2.49 | -0.01 (-0.40%) | 128,500 |
| 7 Dec 2022 | HKD | 2.67 | 2.67 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 142,500 |
| 6 Dec 2022 | HKD | 2.61 | 2.62 | 2.5 | 2.55 | 2.55 | -0.06 (-2.30%) | 60,500 |
| 5 Dec 2022 | HKD | 2.69 | 2.69 | 2.55 | 2.61 | 2.61 | +0.06 (+2.35%) | 741,000 |
| 2 Dec 2022 | HKD | 2.61 | 2.61 | 2.5 | 2.55 | 2.55 | -0.07 (-2.67%) | 64,000 |
| 1 Dec 2022 | HKD | 2.77 | 2.77 | 2.62 | 2.62 | 2.62 | -0.11 (-4.03%) | 55,000 |
| 30 Nov 2022 | HKD | 2.88 | 2.88 | 2.66 | 2.73 | 2.73 | -0.01 (-0.36%) | 51,500 |
| 29 Nov 2022 | HKD | 2.73 | 2.77 | 2.66 | 2.74 | 2.74 | +0.01 (+0.37%) | 287,500 |
| 28 Nov 2022 | HKD | 2.75 | 2.76 | 2.73 | 2.73 | 2.73 | -0.13 (-4.55%) | 47,500 |
| 25 Nov 2022 | HKD | 2.55 | 2.88 | 2.55 | 2.86 | 2.86 | -0.03 (-1.04%) | 433,500 |
| 24 Nov 2022 | HKD | 2.75 | 2.96 | 2.55 | 2.89 | 2.89 | +0.14 (+5.09%) | 170,000 |
| 23 Nov 2022 | HKD | 2.89 | 2.95 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 641,000 |
| 22 Nov 2022 | HKD | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.04 (-1.37%) | 1,247,000 |
| 21 Nov 2022 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 0 |
| 18 Nov 2022 | HKD | 2.9 | 2.99 | 2.71 | 2.95 | 2.95 | +0.07 (+2.43%) | 79,500 |
| 17 Nov 2022 | HKD | 2.73 | 2.88 | 2.72 | 2.88 | 2.88 | -0.01 (-0.35%) | 87,500 |
| 16 Nov 2022 | HKD | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 705,500 |
| 15 Nov 2022 | HKD | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | -0.06 (-2.01%) | 682,500 |
| 14 Nov 2022 | HKD | 2.98 | 3 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 609,000 |
| 11 Nov 2022 | HKD | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | 0.0 (0.0%) | 200,000 |
| 10 Nov 2022 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.13 (+4.56%) | 373,000 |
| 9 Nov 2022 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 1,000 |
| 8 Nov 2022 | HKD | 3.04 | 3.04 | 2.85 | 2.85 | 2.85 | -0.19 (-6.25%) | 285,500 |
| 7 Nov 2022 | HKD | 2.89 | 3.04 | 2.89 | 3.04 | 3.04 | +0.21 (+7.42%) | 946,500 |
| 4 Nov 2022 | HKD | 2.78 | 2.89 | 2.75 | 2.83 | 2.83 | +0.05 (+1.80%) | 270,000 |
| 3 Nov 2022 | HKD | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | -0.11 (-3.81%) | 1,500 |
| 2 Nov 2022 | HKD | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 9,500 |
| 1 Nov 2022 | HKD | 2.88 | 2.98 | 2.88 | 2.92 | 2.92 | +0.04 (+1.39%) | 699,000 |
| 31 Oct 2022 | HKD | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 809,000 |
