| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 7.62 | 7.96 | 7.45 | 7.87 | 7.87 | +0.37 (+4.93%) | 12,218,010 |
| 2 Dec 2022 | HKD | 7.87 | 7.9 | 7.4 | 7.5 | 7.5 | -0.37 (-4.70%) | 11,758,520 |
| 1 Dec 2022 | HKD | 8.1 | 8.39 | 7.81 | 7.87 | 7.87 | +0.14 (+1.81%) | 22,733,949 |
| 30 Nov 2022 | HKD | 8.05 | 8.05 | 7.21 | 7.73 | 7.73 | -0.73 (-8.63%) | 44,079,102 |
| 29 Nov 2022 | HKD | 8.29 | 8.46 | 8.15 | 8.46 | 8.46 | +0.3 (+3.68%) | 4,455,250 |
| 28 Nov 2022 | HKD | 7.95 | 8.3 | 7.81 | 8.16 | 8.16 | +0.01 (+0.12%) | 4,581,250 |
| 25 Nov 2022 | HKD | 8.09 | 8.25 | 8.02 | 8.15 | 8.15 | 0.0 (0.0%) | 1,902,500 |
| 24 Nov 2022 | HKD | 8.2 | 8.3 | 8.05 | 8.15 | 8.15 | +0.08 (+0.99%) | 1,788,750 |
| 23 Nov 2022 | HKD | 8 | 8.11 | 7.88 | 8.07 | 8.07 | +0.11 (+1.38%) | 2,365,000 |
| 22 Nov 2022 | HKD | 8.5 | 8.52 | 7.8 | 7.96 | 7.96 | -0.61 (-7.12%) | 9,165,700 |
| 21 Nov 2022 | HKD | 8.48 | 8.59 | 8.13 | 8.57 | 8.57 | -0.08 (-0.92%) | 4,320,750 |
| 18 Nov 2022 | HKD | 8.61 | 9.02 | 8.4 | 8.65 | 8.65 | +0.21 (+2.49%) | 6,492,500 |
| 17 Nov 2022 | HKD | 9.2 | 9.2 | 8.32 | 8.44 | 8.44 | -0.82 (-8.86%) | 9,005,000 |
| 16 Nov 2022 | HKD | 9.69 | 9.73 | 9.13 | 9.26 | 9.26 | -0.29 (-3.04%) | 5,698,810 |
| 15 Nov 2022 | HKD | 9.28 | 9.83 | 8.87 | 9.55 | 9.55 | +0.47 (+5.18%) | 13,011,000 |
| 14 Nov 2022 | HKD | 9.12 | 9.45 | 9.03 | 9.08 | 9.08 | +0.22 (+2.48%) | 11,002,850 |
| 11 Nov 2022 | HKD | 9.4 | 9.4 | 8.63 | 8.86 | 8.86 | +0.26 (+3.02%) | 9,961,348 |
| 10 Nov 2022 | HKD | 8.79 | 8.79 | 8.4 | 8.6 | 8.6 | -0.28 (-3.15%) | 4,075,000 |
| 9 Nov 2022 | HKD | 9.4 | 9.48 | 8.79 | 8.88 | 8.88 | -0.58 (-6.13%) | 6,146,754 |
| 8 Nov 2022 | HKD | 9.45 | 9.48 | 9.13 | 9.46 | 9.46 | +0.06 (+0.64%) | 5,723,000 |
| 7 Nov 2022 | HKD | 8.73 | 9.58 | 8.73 | 9.4 | 9.4 | +0.68 (+7.80%) | 13,186,750 |
| 4 Nov 2022 | HKD | 7.78 | 9.18 | 7.78 | 8.72 | 8.72 | +0.86 (+10.94%) | 12,988,990 |
| 3 Nov 2022 | HKD | 7.78 | 8.07 | 7.4 | 7.86 | 7.86 | +0.08 (+1.03%) | 4,405,333 |
| 2 Nov 2022 | HKD | 7.45 | 7.79 | 7.18 | 7.78 | 7.78 | +0.2 (+2.64%) | 3,520,000 |
| 1 Nov 2022 | HKD | 7.2 | 7.64 | 7.16 | 7.58 | 7.58 | +0.47 (+6.61%) | 3,543,750 |
| 31 Oct 2022 | HKD | 7.08 | 7.31 | 7.03 | 7.11 | 7.11 | +0.03 (+0.42%) | 3,576,000 |
| 28 Oct 2022 | HKD | 7.78 | 7.89 | 7.02 | 7.08 | 7.08 | -0.7 (-9.00%) | 9,899,750 |
| 27 Oct 2022 | HKD | 7.75 | 8.05 | 7.66 | 7.78 | 7.78 | +0.28 (+3.73%) | 5,832,500 |
| 26 Oct 2022 | HKD | 7.32 | 7.65 | 7.32 | 7.5 | 7.5 | +0.18 (+2.46%) | 6,970,370 |
| 25 Oct 2022 | HKD | 7 | 7.37 | 6.83 | 7.32 | 7.32 | +0.32 (+4.57%) | 4,738,300 |
