| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2022 | HKD | 44.16 | 44.42 | 43.66 | 44.4 | 44.4 | +0.24 (+0.54%) | 30,646 |
| 29 Nov 2022 | HKD | 43.18 | 44.16 | 43.12 | 44.16 | 44.16 | +1.12 (+2.60%) | 37,027 |
| 28 Nov 2022 | HKD | 42.76 | 43.12 | 42.64 | 43.04 | 43.04 | -0.74 (-1.69%) | 10,179 |
| 25 Nov 2022 | HKD | 43.98 | 43.98 | 43.76 | 43.78 | 43.78 | -0.68 (-1.53%) | 6,726 |
| 24 Nov 2022 | HKD | 44.44 | 44.48 | 44.4 | 44.46 | 44.46 | -0.52 (-1.16%) | 3,697 |
| 23 Nov 2022 | HKD | 45.04 | 45.3 | 44.58 | 44.98 | 44.98 | -0.22 (-0.49%) | 15,839 |
| 22 Nov 2022 | HKD | 45.82 | 45.88 | 45.02 | 45.2 | 45.2 | -0.54 (-1.18%) | 50,600 |
| 21 Nov 2022 | HKD | 45.56 | 45.8 | 45.44 | 45.74 | 45.74 | -0.3 (-0.65%) | 1,776 |
| 18 Nov 2022 | HKD | 46.64 | 46.64 | 46 | 46.04 | 46.04 | -0.08 (-0.17%) | 6,616 |
| 17 Nov 2022 | HKD | 45.5 | 46.12 | 44.88 | 46.12 | 46.12 | -0.04 (-0.09%) | 2,600 |
| 16 Nov 2022 | HKD | 46.9 | 46.9 | 45.98 | 46.16 | 46.16 | -0.76 (-1.62%) | 17,031 |
| 15 Nov 2022 | HKD | 45.78 | 46.92 | 45.78 | 46.92 | 46.92 | +1.36 (+2.99%) | 1,043 |
| 14 Nov 2022 | HKD | 45.74 | 45.8 | 45.4 | 45.56 | 45.56 | -0.26 (-0.57%) | 600 |
| 11 Nov 2022 | HKD | 45.64 | 45.82 | 45 | 45.82 | 45.82 | +2 (+4.56%) | 8,941 |
| 10 Nov 2022 | HKD | 44.24 | 44.24 | 43.7 | 43.82 | 43.82 | -1.02 (-2.27%) | 16,599 |
| 9 Nov 2022 | HKD | 44.8 | 45.2 | 44.8 | 44.84 | 44.84 | -0.48 (-1.06%) | 12,200 |
| 8 Nov 2022 | HKD | 45.22 | 45.44 | 45.2 | 45.32 | 45.32 | -0.08 (-0.18%) | 14,641 |
| 7 Nov 2022 | HKD | 46.26 | 46.28 | 45.4 | 45.4 | 45.4 | -0.28 (-0.61%) | 7,175 |
| 4 Nov 2022 | HKD | 44.3 | 45.94 | 44.3 | 45.68 | 45.68 | +1.48 (+3.35%) | 28,750 |
| 3 Nov 2022 | HKD | 44.9 | 44.9 | 44.2 | 44.2 | 44.2 | -0.8 (-1.78%) | 3,250 |
| 2 Nov 2022 | HKD | 43.98 | 45 | 43.98 | 45 | 45 | +1.3 (+2.97%) | 13,000 |
| 1 Nov 2022 | HKD | 42.9 | 43.98 | 42.9 | 43.7 | 43.7 | +0.82 (+1.91%) | 52,334 |
| 31 Oct 2022 | HKD | 42.78 | 43.46 | 42.76 | 42.88 | 42.88 | -0.18 (-0.42%) | 30,113 |
| 28 Oct 2022 | HKD | 44.2 | 44.2 | 42.88 | 43.06 | 43.06 | -1.26 (-2.84%) | 18,567 |
| 27 Oct 2022 | HKD | 44.76 | 45 | 44.32 | 44.32 | 44.32 | -0.18 (-0.40%) | 3,450 |
| 26 Oct 2022 | HKD | 43.24 | 44.56 | 43.18 | 44.5 | 44.5 | +1.5 (+3.49%) | 48,270 |
| 25 Oct 2022 | HKD | 42.82 | 43.22 | 42.42 | 43 | 43 | -0.4 (-0.92%) | 37,215 |
| 24 Oct 2022 | HKD | 44.86 | 44.86 | 43.3 | 43.4 | 43.4 | -0.56 (-1.27%) | 17,105 |
| 21 Oct 2022 | HKD | 43.6 | 44.02 | 43.36 | 43.96 | 43.96 | +0.36 (+0.83%) | 28,050 |
| 20 Oct 2022 | HKD | 43.18 | 44.32 | 43.18 | 43.6 | 43.6 | -0.36 (-0.82%) | 19,583 |
