| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | HKD | 26.05 | 26.95 | 26.05 | 26.9 | 26.9 | +1.7 (+6.75%) | 2,803,000 |
| 21 Nov 2022 | HKD | 25 | 25.3 | 24.9 | 25.2 | 25.2 | -0.15 (-0.59%) | 686,300 |
| 18 Nov 2022 | HKD | 25.8 | 25.95 | 25.05 | 25.35 | 25.35 | -0.05 (-0.20%) | 1,640,400 |
| 17 Nov 2022 | HKD | 25.85 | 25.85 | 25.15 | 25.4 | 25.4 | -1 (-3.79%) | 1,376,100 |
| 16 Nov 2022 | HKD | 25.6 | 27 | 25.6 | 26.4 | 26.4 | +1 (+3.94%) | 1,523,700 |
| 15 Nov 2022 | HKD | 24.85 | 25.95 | 24.85 | 25.4 | 25.4 | +0.35 (+1.40%) | 1,845,000 |
| 14 Nov 2022 | HKD | 25 | 25.7 | 24.75 | 25.05 | 25.05 | +0.7 (+2.87%) | 3,458,800 |
| 11 Nov 2022 | HKD | 25.95 | 26.1 | 24.25 | 24.35 | 24.35 | -0.8 (-3.18%) | 4,754,400 |
| 10 Nov 2022 | HKD | 24.75 | 25.5 | 24.2 | 25.15 | 25.15 | -0.5 (-1.95%) | 2,745,000 |
| 9 Nov 2022 | HKD | 25.65 | 26 | 24.7 | 25.65 | 25.65 | -0.4 (-1.54%) | 4,848,500 |
| 8 Nov 2022 | HKD | 26.45 | 26.65 | 25.7 | 26.05 | 26.05 | -0.1 (-0.38%) | 2,499,800 |
| 7 Nov 2022 | HKD | 26.3 | 27 | 26.1 | 26.15 | 26.15 | +0.1 (+0.38%) | 4,294,800 |
| 4 Nov 2022 | HKD | 25.4 | 26.2 | 25.25 | 26.05 | 26.05 | +1.05 (+4.20%) | 3,149,100 |
| 3 Nov 2022 | HKD | 25.1 | 25.5 | 24.85 | 25 | 25 | -0.1 (-0.40%) | 3,326,000 |
| 2 Nov 2022 | HKD | 24 | 25.45 | 23.85 | 25.1 | 25.1 | +1.65 (+7.04%) | 3,047,300 |
| 1 Nov 2022 | HKD | 24.5 | 25 | 23.2 | 23.45 | 23.45 | -0.95 (-3.89%) | 8,864,300 |
| 31 Oct 2022 | HKD | 26.25 | 26.6 | 23.05 | 24.4 | 24.4 | -1.85 (-7.05%) | 6,166,255 |
| 28 Oct 2022 | HKD | 27 | 27 | 25.6 | 26.25 | 26.25 | -0.65 (-2.42%) | 1,937,600 |
| 27 Oct 2022 | HKD | 27.55 | 27.9 | 26.75 | 26.9 | 26.9 | +0.1 (+0.37%) | 2,612,500 |
| 26 Oct 2022 | HKD | 27.8 | 28 | 26.65 | 26.8 | 26.8 | -1 (-3.60%) | 3,061,000 |
| 25 Oct 2022 | HKD | 27.15 | 28.45 | 27.15 | 27.8 | 27.8 | +0.2 (+0.72%) | 1,628,100 |
| 24 Oct 2022 | HKD | 29.1 | 29.4 | 27.3 | 27.6 | 27.6 | -1.5 (-5.15%) | 3,146,600 |
| 21 Oct 2022 | HKD | 27.35 | 29.75 | 27.35 | 29.1 | 29.1 | +2.9 (+11.07%) | 5,464,000 |
| 20 Oct 2022 | HKD | 27.8 | 27.85 | 26 | 26.2 | 26.2 | -1.8 (-6.43%) | 2,556,400 |
| 19 Oct 2022 | HKD | 28.35 | 28.75 | 27.4 | 28 | 28 | -0.4 (-1.41%) | 2,182,600 |
| 18 Oct 2022 | HKD | 28.4 | 28.85 | 28.05 | 28.4 | 28.4 | 0.0 (0.0%) | 950,300 |
| 17 Oct 2022 | HKD | 29.3 | 29.3 | 27.65 | 28.4 | 28.4 | -1.1 (-3.73%) | 1,802,700 |
| 14 Oct 2022 | HKD | 30.15 | 30.5 | 29.4 | 29.5 | 29.5 | -0.1 (-0.34%) | 1,957,400 |
| 13 Oct 2022 | HKD | 29.4 | 29.7 | 28.8 | 29.6 | 29.6 | +0.6 (+2.07%) | 2,137,900 |
| 12 Oct 2022 | HKD | 29.4 | 29.75 | 28.65 | 29 | 29 | 0.0 (0.0%) | 1,594,433 |
