| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 47.75 | 48 | 45.7 | 45.9 | 45.9 | -1.4 (-2.96%) | 10,463,350 |
| 17 Nov 2022 | HKD | 46.8 | 47.8 | 45.85 | 47.3 | 47.3 | +0.45 (+0.96%) | 15,744,990 |
| 16 Nov 2022 | HKD | 46.7 | 47.5 | 46.1 | 46.85 | 46.85 | +0.45 (+0.97%) | 13,921,530 |
| 15 Nov 2022 | HKD | 45.95 | 48.3 | 45.85 | 46.4 | 46.4 | +0.8 (+1.75%) | 17,914,230 |
| 14 Nov 2022 | HKD | 47.75 | 47.75 | 45.3 | 45.6 | 45.6 | -0.15 (-0.33%) | 19,558,869 |
| 11 Nov 2022 | HKD | 44.85 | 46 | 43.45 | 45.75 | 45.75 | +3.5 (+8.28%) | 21,533,439 |
| 10 Nov 2022 | HKD | 42.1 | 42.75 | 41.25 | 42.25 | 42.25 | -0.75 (-1.74%) | 8,053,260 |
| 9 Nov 2022 | HKD | 44 | 44.3 | 42.5 | 43 | 43 | -0.6 (-1.38%) | 8,232,748 |
| 8 Nov 2022 | HKD | 42.8 | 43.65 | 41.95 | 43.6 | 43.6 | +1.15 (+2.71%) | 8,318,907 |
| 7 Nov 2022 | HKD | 41.25 | 43.3 | 40.4 | 42.45 | 42.45 | +0.3 (+0.71%) | 10,962,830 |
| 4 Nov 2022 | HKD | 40.75 | 43.3 | 40.75 | 42.15 | 42.15 | +1.6 (+3.95%) | 21,392,551 |
| 3 Nov 2022 | HKD | 40 | 41.55 | 39.8 | 40.55 | 40.55 | -1.05 (-2.52%) | 10,373,180 |
| 2 Nov 2022 | HKD | 38.5 | 42.2 | 38.1 | 41.6 | 41.6 | +2.6 (+6.67%) | 17,704,789 |
| 1 Nov 2022 | HKD | 36.3 | 39.4 | 35 | 39 | 39 | +3.15 (+8.79%) | 22,516,070 |
| 31 Oct 2022 | HKD | 34.6 | 37.05 | 33.55 | 35.85 | 35.85 | +0.65 (+1.85%) | 18,444,211 |
| 28 Oct 2022 | HKD | 37.8 | 37.85 | 35.05 | 35.2 | 35.2 | -2.6 (-6.88%) | 14,125,010 |
| 27 Oct 2022 | HKD | 38.1 | 38.7 | 37.65 | 37.8 | 37.8 | +0.45 (+1.20%) | 11,099,760 |
| 26 Oct 2022 | HKD | 36.8 | 39.45 | 36.05 | 37.35 | 37.35 | +0.55 (+1.49%) | 36,598,480 |
| 25 Oct 2022 | HKD | 36.7 | 37.3 | 35.25 | 36.8 | 36.8 | +0.15 (+0.41%) | 15,767,510 |
| 24 Oct 2022 | HKD | 39.8 | 39.8 | 36.3 | 36.65 | 36.65 | -3.15 (-7.91%) | 25,376,311 |
| 21 Oct 2022 | HKD | 41 | 41.05 | 38.8 | 39.8 | 39.8 | -0.45 (-1.12%) | 15,079,570 |
| 20 Oct 2022 | HKD | 40.6 | 41.8 | 39.6 | 40.25 | 40.25 | -0.7 (-1.71%) | 19,813,939 |
| 19 Oct 2022 | HKD | 42.7 | 42.8 | 40.6 | 40.95 | 40.95 | -1.75 (-4.10%) | 8,784,548 |
| 18 Oct 2022 | HKD | 42.85 | 43.45 | 41.4 | 42.7 | 42.7 | +0.45 (+1.07%) | 12,946,550 |
| 17 Oct 2022 | HKD | 42.8 | 43.05 | 41.75 | 42.25 | 42.25 | -0.6 (-1.40%) | 10,310,540 |
| 14 Oct 2022 | HKD | 43.3 | 43.85 | 42.6 | 42.85 | 42.85 | +0.05 (+0.12%) | 8,316,126 |
| 13 Oct 2022 | HKD | 43.6 | 44 | 42.35 | 42.8 | 42.8 | -0.85 (-1.95%) | 7,277,047 |
| 12 Oct 2022 | HKD | 44.4 | 44.8 | 42.25 | 43.65 | 43.65 | -1.25 (-2.78%) | 13,496,770 |
| 11 Oct 2022 | HKD | 46.45 | 46.45 | 44.1 | 44.9 | 44.9 | -1.55 (-3.34%) | 11,361,070 |
| 10 Oct 2022 | HKD | 48.3 | 48.3 | 46.15 | 46.45 | 46.45 | -2.2 (-4.52%) | 9,663,053 |
