| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 18.34 | 19.86 | 18.12 | 19.54 | 19.54 | +1.6 (+8.92%) | 2,983,341 |
| 28 Nov 2022 | HKD | 17.2 | 18.14 | 16.74 | 17.94 | 17.94 | +0.28 (+1.59%) | 1,663,000 |
| 25 Nov 2022 | HKD | 17.72 | 17.92 | 17.24 | 17.66 | 17.66 | 0.0 (0.0%) | 819,913 |
| 24 Nov 2022 | HKD | 18.2 | 18.2 | 17.5 | 17.66 | 17.66 | -0.24 (-1.34%) | 1,213,000 |
| 23 Nov 2022 | HKD | 17.08 | 18.3 | 16.82 | 17.9 | 17.9 | +0.66 (+3.83%) | 1,799,000 |
| 22 Nov 2022 | HKD | 17.84 | 17.84 | 16.54 | 17.24 | 17.24 | -0.34 (-1.93%) | 1,952,000 |
| 21 Nov 2022 | HKD | 18.06 | 18.06 | 17.1 | 17.58 | 17.58 | -1.1 (-5.89%) | 3,400,000 |
| 18 Nov 2022 | HKD | 18.38 | 20.3 | 18.38 | 18.68 | 18.68 | +0.68 (+3.78%) | 3,660,412 |
| 17 Nov 2022 | HKD | 17.58 | 18.2 | 16.86 | 18 | 18 | +0.38 (+2.16%) | 1,725,000 |
| 16 Nov 2022 | HKD | 17.6 | 19.2 | 17.3 | 17.62 | 17.62 | +0.02 (+0.11%) | 3,284,222 |
| 15 Nov 2022 | HKD | 17.02 | 17.8 | 16.72 | 17.6 | 17.6 | +0.9 (+5.39%) | 2,954,602 |
| 14 Nov 2022 | HKD | 17.08 | 17.58 | 15.68 | 16.7 | 16.7 | +0.22 (+1.33%) | 6,218,490 |
| 11 Nov 2022 | HKD | 15.5 | 17.82 | 14.68 | 16.48 | 16.48 | +2.38 (+16.88%) | 11,643,500 |
| 10 Nov 2022 | HKD | 14.2 | 14.22 | 13.56 | 14.1 | 14.1 | -0.32 (-2.22%) | 2,211,000 |
| 9 Nov 2022 | HKD | 14.74 | 15 | 14.28 | 14.42 | 14.42 | -0.32 (-2.17%) | 1,382,000 |
| 8 Nov 2022 | HKD | 15.58 | 15.58 | 14.62 | 14.74 | 14.74 | -0.5 (-3.28%) | 1,511,000 |
| 7 Nov 2022 | HKD | 14.8 | 15.44 | 14.8 | 15.24 | 15.24 | +0.24 (+1.60%) | 2,684,021 |
| 4 Nov 2022 | HKD | 14.3 | 15.4 | 14.3 | 15 | 15 | +0.96 (+6.84%) | 4,155,000 |
| 3 Nov 2022 | HKD | 14.24 | 14.34 | 13.82 | 14.04 | 14.04 | -0.66 (-4.49%) | 2,366,000 |
| 2 Nov 2022 | HKD | 13.38 | 14.8 | 13.14 | 14.7 | 14.7 | +1.32 (+9.87%) | 2,176,000 |
| 1 Nov 2022 | HKD | 12 | 13.74 | 11.98 | 13.38 | 13.38 | +1.18 (+9.67%) | 4,033,355 |
| 31 Oct 2022 | HKD | 13 | 13.04 | 12.2 | 12.2 | 12.2 | -0.8 (-6.15%) | 1,098,523 |
| 28 Oct 2022 | HKD | 13.2 | 13.58 | 12.66 | 13 | 13 | -0.5 (-3.70%) | 1,476,533 |
| 27 Oct 2022 | HKD | 14.12 | 14.28 | 13.3 | 13.5 | 13.5 | -0.56 (-3.98%) | 2,218,278 |
| 26 Oct 2022 | HKD | 13.56 | 14.4 | 13.52 | 14.06 | 14.06 | +0.48 (+3.53%) | 1,830,000 |
| 25 Oct 2022 | HKD | 13.22 | 14.12 | 12.82 | 13.58 | 13.58 | +0.28 (+2.11%) | 1,368,000 |
| 24 Oct 2022 | HKD | 14.6 | 14.62 | 13 | 13.3 | 13.3 | -1.32 (-9.03%) | 1,699,000 |
| 21 Oct 2022 | HKD | 14.76 | 14.76 | 14.22 | 14.62 | 14.62 | 0.0 (0.0%) | 822,000 |
| 20 Oct 2022 | HKD | 14.6 | 14.96 | 14.06 | 14.62 | 14.62 | -0.2 (-1.35%) | 1,182,000 |
| 19 Oct 2022 | HKD | 15.5 | 15.5 | 14.76 | 14.82 | 14.82 | -0.42 (-2.76%) | 1,116,000 |
