| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 40.5 | 40.9 | 38.85 | 39.9 | 39.9 | +1.2 (+3.10%) | 1,154,900 |
| 17 Nov 2022 | HKD | 38.05 | 39.05 | 36.6 | 38.7 | 38.7 | +1.65 (+4.45%) | 2,817,247 |
| 16 Nov 2022 | HKD | 38.9 | 38.9 | 36.5 | 37.05 | 37.05 | -2.6 (-6.56%) | 903,100 |
| 15 Nov 2022 | HKD | 36.3 | 40.2 | 35.5 | 39.65 | 39.65 | +3.85 (+10.75%) | 951,100 |
| 14 Nov 2022 | HKD | 35.95 | 40.6 | 35 | 35.8 | 35.8 | +3.6 (+11.18%) | 2,070,257 |
| 11 Nov 2022 | HKD | 29.15 | 32.4 | 28.6 | 32.2 | 32.2 | +5.1 (+18.82%) | 794,100 |
| 10 Nov 2022 | HKD | 27.5 | 27.5 | 26.5 | 27.1 | 27.1 | -2.15 (-7.35%) | 162,900 |
| 9 Nov 2022 | HKD | 29.4 | 30.75 | 28.75 | 29.25 | 29.25 | -1.05 (-3.47%) | 342,600 |
| 8 Nov 2022 | HKD | 30.1 | 31.35 | 29.6 | 30.3 | 30.3 | -1.1 (-3.50%) | 439,800 |
| 7 Nov 2022 | HKD | 30 | 31.9 | 28.85 | 31.4 | 31.4 | +2 (+6.80%) | 475,900 |
| 4 Nov 2022 | HKD | 27.85 | 31.7 | 27.75 | 29.4 | 29.4 | +1.25 (+4.44%) | 374,000 |
| 3 Nov 2022 | HKD | 28.1 | 29 | 27.8 | 28.15 | 28.15 | -1.35 (-4.58%) | 260,500 |
| 2 Nov 2022 | HKD | 27.85 | 29.7 | 27 | 29.5 | 29.5 | +1.65 (+5.92%) | 174,100 |
| 1 Nov 2022 | HKD | 26.6 | 28.5 | 25.75 | 27.85 | 27.85 | +2.15 (+8.37%) | 686,200 |
| 31 Oct 2022 | HKD | 26.1 | 26.5 | 24.75 | 25.7 | 25.7 | -1.3 (-4.81%) | 726,200 |
| 28 Oct 2022 | HKD | 28.6 | 28.7 | 25.95 | 27 | 27 | -0.2 (-0.74%) | 489,900 |
| 27 Oct 2022 | HKD | 28.7 | 29.35 | 27 | 27.2 | 27.2 | -0.55 (-1.98%) | 871,300 |
| 26 Oct 2022 | HKD | 26.5 | 28.6 | 26.3 | 27.75 | 27.75 | +1.8 (+6.94%) | 929,000 |
| 25 Oct 2022 | HKD | 26.55 | 27.2 | 25.3 | 25.95 | 25.95 | -1.1 (-4.07%) | 285,000 |
| 24 Oct 2022 | HKD | 28 | 29 | 26.1 | 27.05 | 27.05 | -2.85 (-9.53%) | 811,000 |
| 21 Oct 2022 | HKD | 31.15 | 31.15 | 29.45 | 29.9 | 29.9 | -0.35 (-1.16%) | 372,500 |
| 20 Oct 2022 | HKD | 29.6 | 32 | 28.8 | 30.25 | 30.25 | -1.55 (-4.87%) | 874,900 |
| 19 Oct 2022 | HKD | 32.5 | 32.9 | 31.6 | 31.8 | 31.8 | -2.15 (-6.33%) | 674,100 |
| 18 Oct 2022 | HKD | 33.4 | 34.1 | 32.35 | 33.95 | 33.95 | +1.45 (+4.46%) | 528,000 |
| 17 Oct 2022 | HKD | 32.75 | 33.25 | 31.85 | 32.5 | 32.5 | -2.6 (-7.41%) | 565,300 |
| 14 Oct 2022 | HKD | 34.85 | 36.25 | 34.05 | 35.1 | 35.1 | -1.05 (-2.90%) | 710,800 |
| 13 Oct 2022 | HKD | 36.55 | 37.75 | 35.8 | 36.15 | 36.15 | -0.9 (-2.43%) | 167,500 |
| 12 Oct 2022 | HKD | 37.45 | 38 | 36.05 | 37.05 | 37.05 | -1.75 (-4.51%) | 393,900 |
| 11 Oct 2022 | HKD | 39.2 | 39.55 | 38.05 | 38.8 | 38.8 | -2.7 (-6.51%) | 575,000 |
| 10 Oct 2022 | HKD | 43.2 | 43.2 | 41.25 | 41.5 | 41.5 | -4 (-8.79%) | 246,200 |
