| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 17.65 | 18.32 | 17.65 | 18.32 | 18.32 | +0.9 (+5.17%) | 615,673,625 |
| 28 Nov 2022 | HKD | 17.2 | 17.48 | 16.94 | 17.42 | 17.42 | -0.26 (-1.47%) | 455,560,594 |
| 25 Nov 2022 | HKD | 17.78 | 17.78 | 17.53 | 17.68 | 17.68 | -0.1 (-0.56%) | 318,242,406 |
| 24 Nov 2022 | HKD | 17.8 | 17.88 | 17.64 | 17.78 | 17.78 | +0.16 (+0.91%) | 359,464,062 |
| 23 Nov 2022 | HKD | 17.62 | 17.75 | 17.48 | 17.62 | 17.62 | +0.1 (+0.57%) | 222,595,203 |
| 22 Nov 2022 | HKD | 17.71 | 17.87 | 17.4 | 17.52 | 17.52 | -0.25 (-1.41%) | 684,833,938 |
| 21 Nov 2022 | HKD | 17.73 | 17.87 | 17.49 | 17.77 | 17.77 | -0.31 (-1.71%) | 554,634,812 |
| 18 Nov 2022 | HKD | 18.42 | 18.49 | 18 | 18.08 | 18.08 | -0.07 (-0.39%) | 340,531,531 |
| 17 Nov 2022 | HKD | 18.14 | 18.34 | 17.82 | 18.15 | 18.15 | -0.21 (-1.14%) | 490,982,219 |
| 16 Nov 2022 | HKD | 18.26 | 18.52 | 18.14 | 18.36 | 18.36 | -0.09 (-0.49%) | 498,628,750 |
| 15 Nov 2022 | HKD | 17.78 | 18.46 | 17.66 | 18.45 | 18.45 | +0.75 (+4.24%) | 556,637,500 |
| 14 Nov 2022 | HKD | 17.92 | 18.12 | 17.63 | 17.7 | 17.7 | +0.28 (+1.61%) | 259,607,016 |
| 11 Nov 2022 | HKD | 17.02 | 17.47 | 16.94 | 17.42 | 17.42 | +1.22 (+7.53%) | 263,096,094 |
| 10 Nov 2022 | HKD | 16.25 | 16.25 | 16.03 | 16.2 | 16.2 | -0.26 (-1.58%) | 155,635,906 |
| 9 Nov 2022 | HKD | 16.65 | 16.84 | 16.31 | 16.46 | 16.46 | -0.21 (-1.26%) | 366,932,312 |
| 8 Nov 2022 | HKD | 16.73 | 16.82 | 16.53 | 16.67 | 16.67 | -0.01 (-0.06%) | 349,329,000 |
| 7 Nov 2022 | HKD | 16.1 | 16.93 | 16.04 | 16.68 | 16.68 | +0.45 (+2.77%) | 347,634,406 |
| 4 Nov 2022 | HKD | 15.54 | 16.61 | 15.53 | 16.23 | 16.23 | +0.81 (+5.25%) | 484,977,281 |
| 3 Nov 2022 | HKD | 15.51 | 15.7 | 15.38 | 15.42 | 15.42 | -0.49 (-3.08%) | 144,894,000 |
| 2 Nov 2022 | HKD | 15.48 | 15.95 | 15.36 | 15.91 | 15.91 | +0.36 (+2.32%) | 154,594,797 |
| 1 Nov 2022 | HKD | 14.92 | 15.71 | 14.92 | 15.55 | 15.55 | +0.73 (+4.93%) | 216,915,109 |
| 31 Oct 2022 | HKD | 14.89 | 15.2 | 14.68 | 14.82 | 14.82 | -0.12 (-0.80%) | 363,565,281 |
| 28 Oct 2022 | HKD | 15.5 | 15.54 | 14.86 | 14.94 | 14.94 | -1.13 (-7.03%) | 388,117,594 |
| 27 Oct 2022 | HKD | 16.34 | 16.48 | 16.06 | 16.07 | 16.07 | +0.1 (+0.63%) | 508,498,219 |
| 26 Oct 2022 | HKD | 15.75 | 16.23 | 15.68 | 15.97 | 15.97 | +0.15 (+0.95%) | 201,901,406 |
| 25 Oct 2022 | HKD | 15.9 | 16.08 | 15.59 | 15.82 | 15.82 | 0.0 (0.0%) | 340,821,000 |
| 24 Oct 2022 | HKD | 16.6 | 16.65 | 15.74 | 15.82 | 15.82 | -1.05 (-6.22%) | 317,425,781 |
| 21 Oct 2022 | HKD | 16.98 | 17.02 | 16.78 | 16.87 | 16.87 | -0.05 (-0.30%) | 378,233,969 |
| 20 Oct 2022 | HKD | 16.9 | 17.11 | 16.67 | 16.92 | 16.92 | -0.25 (-1.46%) | 342,339,406 |
| 19 Oct 2022 | HKD | 17.46 | 17.59 | 17.16 | 17.17 | 17.17 | -0.39 (-2.22%) | 155,581,203 |
