| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 14.02 | 15.36 | 13.6 | 15.26 | 15.26 | +1.98 (+14.91%) | 40,287,898 |
| 2 Dec 2022 | HKD | 13.5 | 13.66 | 13.2 | 13.28 | 13.28 | -0.14 (-1.04%) | 34,506,367 |
| 1 Dec 2022 | HKD | 13.2 | 13.68 | 13.18 | 13.42 | 13.42 | +0.54 (+4.19%) | 49,407,398 |
| 30 Nov 2022 | HKD | 12.9 | 12.92 | 12.52 | 12.88 | 12.88 | +0.16 (+1.26%) | 35,168,992 |
| 29 Nov 2022 | HKD | 12.7 | 13.1 | 12.06 | 12.72 | 12.72 | +0.5 (+4.09%) | 37,112,406 |
| 28 Nov 2022 | HKD | 12.1 | 12.62 | 11.88 | 12.22 | 12.22 | -0.3 (-2.40%) | 26,025,699 |
| 25 Nov 2022 | HKD | 12.96 | 12.96 | 12.4 | 12.52 | 12.52 | -0.32 (-2.49%) | 12,667,690 |
| 24 Nov 2022 | HKD | 13.12 | 13.3 | 12.74 | 12.84 | 12.84 | -0.28 (-2.13%) | 18,566,670 |
| 23 Nov 2022 | HKD | 13.9 | 13.9 | 12.88 | 13.12 | 13.12 | -0.54 (-3.95%) | 20,600,699 |
| 22 Nov 2022 | HKD | 14 | 14.26 | 13.4 | 13.66 | 13.66 | -0.68 (-4.74%) | 24,477,830 |
| 21 Nov 2022 | HKD | 14.2 | 14.76 | 13.6 | 14.34 | 14.34 | -0.14 (-0.97%) | 24,824,891 |
| 18 Nov 2022 | HKD | 15 | 15.2 | 14.3 | 14.48 | 14.48 | -0.02 (-0.14%) | 24,344,100 |
| 17 Nov 2022 | HKD | 14.76 | 14.86 | 13.76 | 14.5 | 14.5 | -0.46 (-3.07%) | 21,310,699 |
| 16 Nov 2022 | HKD | 15.34 | 15.64 | 14.48 | 14.96 | 14.96 | -0.52 (-3.36%) | 16,119,960 |
| 15 Nov 2022 | HKD | 14.58 | 15.52 | 14.3 | 15.48 | 15.48 | +0.5 (+3.34%) | 20,008,779 |
| 14 Nov 2022 | HKD | 16.4 | 16.4 | 14.54 | 14.98 | 14.98 | +0.62 (+4.32%) | 30,302,760 |
| 11 Nov 2022 | HKD | 14.48 | 14.64 | 13.8 | 14.36 | 14.36 | +1.46 (+11.32%) | 34,792,688 |
| 10 Nov 2022 | HKD | 13.6 | 13.6 | 12.82 | 12.9 | 12.9 | -0.7 (-5.15%) | 12,325,980 |
| 9 Nov 2022 | HKD | 13.52 | 14.18 | 13.42 | 13.6 | 13.6 | 0.0 (0.0%) | 13,278,410 |
| 8 Nov 2022 | HKD | 13.72 | 14.08 | 13.36 | 13.6 | 13.6 | +0.02 (+0.15%) | 11,197,010 |
| 7 Nov 2022 | HKD | 12.74 | 13.74 | 12.74 | 13.58 | 13.58 | +0.48 (+3.66%) | 41,786,594 |
| 4 Nov 2022 | HKD | 13.26 | 13.52 | 12.92 | 13.1 | 13.1 | -0.16 (-1.21%) | 32,005,029 |
| 3 Nov 2022 | HKD | 13.16 | 13.86 | 13.08 | 13.26 | 13.26 | -0.48 (-3.49%) | 25,764,221 |
| 2 Nov 2022 | HKD | 13.42 | 13.86 | 12.92 | 13.74 | 13.74 | +0.32 (+2.38%) | 28,171,930 |
| 1 Nov 2022 | HKD | 13.22 | 13.96 | 12.56 | 13.42 | 13.42 | +0.58 (+4.52%) | 53,248,969 |
| 31 Oct 2022 | HKD | 12 | 13.34 | 11.9 | 12.84 | 12.84 | +1.02 (+8.63%) | 37,249,930 |
| 28 Oct 2022 | HKD | 12.26 | 12.5 | 11.66 | 11.82 | 11.82 | -0.24 (-1.99%) | 30,132,471 |
| 27 Oct 2022 | HKD | 12.48 | 12.98 | 11.94 | 12.06 | 12.06 | +0.08 (+0.67%) | 43,803,648 |
| 26 Oct 2022 | HKD | 11.04 | 12.58 | 10.98 | 11.98 | 11.98 | +0.88 (+7.93%) | 55,542,090 |
| 25 Oct 2022 | HKD | 10.6 | 11.36 | 9.94 | 11.1 | 11.1 | +0.5 (+4.72%) | 39,549,289 |
