| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2022 | HKD | 11.68 | 12.1 | 11.58 | 12.09 | 12.09 | +0.09 (+0.75%) | 32,300 |
| 25 Nov 2022 | HKD | 12.1 | 12.1 | 11.99 | 12 | 12 | -0.23 (-1.88%) | 36,600 |
| 24 Nov 2022 | HKD | 12.25 | 12.31 | 12.2 | 12.23 | 12.23 | +0.15 (+1.24%) | 24,700 |
| 23 Nov 2022 | HKD | 12.22 | 12.22 | 11.81 | 12.08 | 12.08 | -0.17 (-1.39%) | 46,500 |
| 22 Nov 2022 | HKD | 12.75 | 12.75 | 12.04 | 12.25 | 12.25 | -0.35 (-2.78%) | 463,000 |
| 21 Nov 2022 | HKD | 12.58 | 12.66 | 12.44 | 12.6 | 12.6 | -0.24 (-1.87%) | 46,938 |
| 18 Nov 2022 | HKD | 13.03 | 13.14 | 12.84 | 12.84 | 12.84 | -0.05 (-0.39%) | 79,400 |
| 17 Nov 2022 | HKD | 13 | 13 | 12.57 | 12.89 | 12.89 | -0.23 (-1.75%) | 108,300 |
| 16 Nov 2022 | HKD | 13 | 13.4 | 12.98 | 13.12 | 13.12 | +0.12 (+0.92%) | 154,200 |
| 15 Nov 2022 | HKD | 12.72 | 13.04 | 12.59 | 13 | 13 | +0.23 (+1.80%) | 325,800 |
| 14 Nov 2022 | HKD | 12.2 | 12.8 | 12.2 | 12.77 | 12.77 | +0.84 (+7.04%) | 139,500 |
| 11 Nov 2022 | HKD | 11.9 | 12.2 | 11.75 | 11.93 | 11.93 | +0.65 (+5.76%) | 81,900 |
| 10 Nov 2022 | HKD | 11.3 | 11.48 | 11.27 | 11.28 | 11.28 | -0.2 (-1.74%) | 125,862 |
| 9 Nov 2022 | HKD | 11.72 | 11.72 | 11.36 | 11.48 | 11.48 | -0.34 (-2.88%) | 230,300 |
| 8 Nov 2022 | HKD | 12 | 12.02 | 11.68 | 11.82 | 11.82 | -0.16 (-1.34%) | 504,600 |
| 7 Nov 2022 | HKD | 11.6 | 12 | 11.6 | 11.98 | 11.98 | +0.36 (+3.10%) | 107,185 |
| 4 Nov 2022 | HKD | 11.2 | 12 | 11.2 | 11.62 | 11.62 | +0.42 (+3.75%) | 249,300 |
| 3 Nov 2022 | HKD | 11.48 | 11.48 | 10.98 | 11.2 | 11.2 | -0.28 (-2.44%) | 302,000 |
| 2 Nov 2022 | HKD | 10.7 | 11.5 | 10.7 | 11.48 | 11.48 | +0.88 (+8.30%) | 336,100 |
| 1 Nov 2022 | HKD | 10.27 | 10.68 | 10.25 | 10.6 | 10.6 | +0.6 (+6%) | 96,200 |
| 31 Oct 2022 | HKD | 10.12 | 10.32 | 10 | 10 | 10 | -0.13 (-1.28%) | 92,500 |
| 28 Oct 2022 | HKD | 10.56 | 10.75 | 10.08 | 10.13 | 10.13 | -0.48 (-4.52%) | 328,000 |
| 27 Oct 2022 | HKD | 10.81 | 10.85 | 10.56 | 10.61 | 10.61 | -0.04 (-0.38%) | 291,300 |
| 26 Oct 2022 | HKD | 10.34 | 10.75 | 10.34 | 10.65 | 10.65 | +0.55 (+5.45%) | 384,000 |
| 25 Oct 2022 | HKD | 9.965 | 10.23 | 9.8 | 10.1 | 10.1 | +0.135 (+1.35%) | 1,052,000 |
| 24 Oct 2022 | HKD | 10.62 | 10.72 | 9.885 | 9.965 | 9.965 | -0.785 (-7.30%) | 294,238 |
| 21 Oct 2022 | HKD | 10.67 | 10.81 | 10.55 | 10.75 | 10.75 | +0.25 (+2.38%) | 56,300 |
| 20 Oct 2022 | HKD | 10.46 | 10.7 | 10.28 | 10.5 | 10.5 | -0.11 (-1.04%) | 46,300 |
| 19 Oct 2022 | HKD | 11 | 11 | 10.57 | 10.61 | 10.61 | -0.32 (-2.93%) | 121,400 |
| 18 Oct 2022 | HKD | 10.5 | 10.93 | 10.44 | 10.93 | 10.93 | +0.47 (+4.49%) | 104,400 |
