| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2022 | HKD | 31.5 | 31.85 | 30.4 | 31.7 | 31.7 | -0.3 (-0.94%) | 1,395,251 |
| 25 Nov 2022 | HKD | 32.4 | 32.45 | 31.6 | 32 | 32 | -0.45 (-1.39%) | 1,016,977 |
| 24 Nov 2022 | HKD | 32.65 | 32.7 | 32 | 32.45 | 32.45 | +0.35 (+1.09%) | 1,482,072 |
| 23 Nov 2022 | HKD | 32.65 | 32.65 | 31.75 | 32.1 | 32.1 | -0.1 (-0.31%) | 1,194,974 |
| 22 Nov 2022 | HKD | 31.8 | 32.75 | 31.8 | 32.2 | 32.2 | -0.35 (-1.08%) | 1,779,210 |
| 21 Nov 2022 | HKD | 32.75 | 32.75 | 31.6 | 32.55 | 32.55 | -0.2 (-0.61%) | 2,126,605 |
| 18 Nov 2022 | HKD | 34 | 34 | 32.65 | 32.75 | 32.75 | -0.7 (-2.09%) | 1,404,209 |
| 17 Nov 2022 | HKD | 34.4 | 34.4 | 32.75 | 33.45 | 33.45 | -0.5 (-1.47%) | 1,600,627 |
| 16 Nov 2022 | HKD | 34.2 | 34.7 | 33.55 | 33.95 | 33.95 | -0.25 (-0.73%) | 1,439,328 |
| 15 Nov 2022 | HKD | 33.6 | 34.7 | 32.2 | 34.2 | 34.2 | +0.05 (+0.15%) | 3,119,734 |
| 14 Nov 2022 | HKD | 32 | 34.25 | 32 | 34.15 | 34.15 | +1.65 (+5.08%) | 3,305,837 |
| 11 Nov 2022 | HKD | 33.85 | 33.85 | 31.95 | 32.5 | 32.5 | +0.65 (+2.04%) | 2,392,060 |
| 10 Nov 2022 | HKD | 31.95 | 32.3 | 31.7 | 31.85 | 31.85 | -0.65 (-2%) | 1,068,452 |
| 9 Nov 2022 | HKD | 33.15 | 33.65 | 32.05 | 32.5 | 32.5 | -0.45 (-1.37%) | 989,081 |
| 8 Nov 2022 | HKD | 33.7 | 33.7 | 32.3 | 32.95 | 32.95 | -0.4 (-1.20%) | 1,472,417 |
| 7 Nov 2022 | HKD | 32.85 | 33.95 | 31.7 | 33.35 | 33.35 | +0.5 (+1.52%) | 1,025,085 |
| 4 Nov 2022 | HKD | 32 | 33.25 | 31.45 | 32.85 | 32.85 | +1.2 (+3.79%) | 1,785,719 |
| 3 Nov 2022 | HKD | 31 | 31.95 | 30.85 | 31.65 | 31.65 | +0.05 (+0.16%) | 2,610,543 |
| 2 Nov 2022 | HKD | 30 | 31.95 | 29.9 | 31.6 | 31.6 | +1.6 (+5.33%) | 1,363,672 |
| 1 Nov 2022 | HKD | 28.65 | 30.15 | 28.55 | 30 | 30 | +1.85 (+6.57%) | 2,136,641 |
| 31 Oct 2022 | HKD | 28.75 | 29.05 | 28.15 | 28.15 | 28.15 | -0.3 (-1.05%) | 2,230,148 |
| 28 Oct 2022 | HKD | 30.25 | 30.25 | 28.3 | 28.45 | 28.45 | -1.9 (-6.26%) | 2,002,117 |
| 27 Oct 2022 | HKD | 30.5 | 31.4 | 30.15 | 30.35 | 30.35 | +0.05 (+0.17%) | 2,947,000 |
| 26 Oct 2022 | HKD | 29.5 | 30.65 | 29.45 | 30.3 | 30.3 | +0.65 (+2.19%) | 4,831,713 |
| 25 Oct 2022 | HKD | 28.15 | 29.9 | 27.85 | 29.65 | 29.65 | +1.15 (+4.04%) | 4,599,279 |
| 24 Oct 2022 | HKD | 31.75 | 31.75 | 28.3 | 28.5 | 28.5 | -2.3 (-7.47%) | 3,109,240 |
| 21 Oct 2022 | HKD | 30.4 | 30.9 | 29.15 | 30.8 | 30.8 | +0.4 (+1.32%) | 2,649,468 |
| 20 Oct 2022 | HKD | 30.65 | 31.3 | 29.9 | 30.4 | 30.4 | -0.7 (-2.25%) | 6,643,556 |
| 19 Oct 2022 | HKD | 32.4 | 32.4 | 31.1 | 31.1 | 31.1 | -0.95 (-2.96%) | 1,369,810 |
| 18 Oct 2022 | HKD | 32.2 | 32.45 | 31.5 | 32.05 | 32.05 | +0.5 (+1.58%) | 1,131,490 |
