| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 3.59 | 3.83 | 3.59 | 3.76 | 3.76 | +0.17 (+4.74%) | 35,801,221 |
| 2 Dec 2022 | HKD | 3.62 | 3.69 | 3.54 | 3.59 | 3.59 | -0.04 (-1.10%) | 20,413,635 |
| 1 Dec 2022 | HKD | 3.66 | 3.76 | 3.62 | 3.63 | 3.63 | +0.02 (+0.55%) | 26,315,913 |
| 30 Nov 2022 | HKD | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | +0.08 (+2.27%) | 39,429,147 |
| 29 Nov 2022 | HKD | 3.31 | 3.54 | 3.31 | 3.53 | 3.53 | +0.16 (+4.75%) | 31,889,357 |
| 28 Nov 2022 | HKD | 3.4 | 3.41 | 3.18 | 3.37 | 3.37 | -0.06 (-1.75%) | 24,367,950 |
| 25 Nov 2022 | HKD | 3.38 | 3.45 | 3.34 | 3.43 | 3.43 | +0.01 (+0.29%) | 13,997,998 |
| 24 Nov 2022 | HKD | 3.38 | 3.46 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 10,897,536 |
| 23 Nov 2022 | HKD | 3.41 | 3.48 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 11,754,094 |
| 22 Nov 2022 | HKD | 3.36 | 3.48 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 15,433,560 |
| 21 Nov 2022 | HKD | 3.5 | 3.51 | 3.38 | 3.41 | 3.41 | -0.1 (-2.85%) | 22,739,571 |
| 18 Nov 2022 | HKD | 3.5 | 3.55 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 32,255,583 |
| 17 Nov 2022 | HKD | 3.58 | 3.58 | 3.46 | 3.5 | 3.5 | -0.08 (-2.23%) | 32,269,384 |
| 16 Nov 2022 | HKD | 3.39 | 3.65 | 3.38 | 3.58 | 3.58 | +0.14 (+4.07%) | 54,297,061 |
| 15 Nov 2022 | HKD | 3.37 | 3.48 | 3.31 | 3.44 | 3.44 | +0.07 (+2.08%) | 25,897,199 |
| 14 Nov 2022 | HKD | 3.3 | 3.5 | 3.29 | 3.37 | 3.37 | +0.14 (+4.33%) | 56,071,240 |
| 11 Nov 2022 | HKD | 3.18 | 3.3 | 3.18 | 3.23 | 3.23 | +0.18 (+5.90%) | 39,821,401 |
| 10 Nov 2022 | HKD | 3.06 | 3.06 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 17,298,120 |
| 9 Nov 2022 | HKD | 3.17 | 3.19 | 3.04 | 3.08 | 3.08 | +0.01 (+0.33%) | 26,874,617 |
| 8 Nov 2022 | HKD | 3.08 | 3.09 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 14,585,792 |
| 7 Nov 2022 | HKD | 3.02 | 3.11 | 2.98 | 3.04 | 3.04 | +0.2 (+7.04%) | 42,350,980 |
| 4 Nov 2022 | HKD | 2.8 | 2.9 | 2.74 | 2.84 | 2.84 | +0.1 (+3.65%) | 26,646,337 |
| 3 Nov 2022 | HKD | 2.77 | 2.78 | 2.69 | 2.74 | 2.74 | -0.03 (-1.08%) | 11,215,947 |
| 2 Nov 2022 | HKD | 2.69 | 2.79 | 2.69 | 2.77 | 2.77 | +0.08 (+2.97%) | 21,239,266 |
| 1 Nov 2022 | HKD | 2.6 | 2.73 | 2.57 | 2.69 | 2.69 | +0.16 (+6.32%) | 32,009,206 |
| 31 Oct 2022 | HKD | 2.6 | 2.6 | 2.48 | 2.53 | 2.53 | -0.05 (-1.94%) | 18,144,575 |
| 28 Oct 2022 | HKD | 2.7 | 2.72 | 2.54 | 2.58 | 2.58 | -0.12 (-4.44%) | 18,319,402 |
| 27 Oct 2022 | HKD | 2.71 | 2.8 | 2.68 | 2.7 | 2.7 | +0.08 (+3.05%) | 24,693,059 |
| 26 Oct 2022 | HKD | 2.59 | 2.66 | 2.56 | 2.62 | 2.62 | +0.03 (+1.16%) | 24,753,613 |
| 25 Oct 2022 | HKD | 2.5 | 2.64 | 2.4 | 2.59 | 2.59 | +0.18 (+7.47%) | 39,718,365 |
