| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 5.79 | 5.85 | 5.65 | 5.77 | 5.3351 | +0.04 (+0.70%) | 8,936,368 |
| 28 Nov 2022 | HKD | 5.72 | 5.79 | 5.68 | 5.73 | 5.2981 | -0.09 (-1.55%) | 2,583,264 |
| 25 Nov 2022 | HKD | 5.82 | 5.86 | 5.75 | 5.82 | 5.3814 | +0.03 (+0.52%) | 3,855,611 |
| 24 Nov 2022 | HKD | 5.71 | 5.86 | 5.71 | 5.79 | 5.3536 | 0.0 (0.0%) | 3,097,447 |
| 23 Nov 2022 | HKD | 5.76 | 5.83 | 5.72 | 5.79 | 5.3536 | +0.03 (+0.52%) | 2,971,992 |
| 22 Nov 2022 | HKD | 5.7 | 5.78 | 5.68 | 5.76 | 5.3259 | +0.08 (+1.41%) | 6,996,274 |
| 21 Nov 2022 | HKD | 5.64 | 5.69 | 5.52 | 5.68 | 5.2519 | +0.04 (+0.71%) | 8,223,247 |
| 18 Nov 2022 | HKD | 5.57 | 5.68 | 5.56 | 5.64 | 5.2149 | +0.01 (+0.18%) | 3,934,184 |
| 17 Nov 2022 | HKD | 5.59 | 5.65 | 5.53 | 5.63 | 5.2057 | +0.04 (+0.72%) | 2,020,242 |
| 16 Nov 2022 | HKD | 5.7 | 5.7 | 5.55 | 5.59 | 5.1687 | -0.01 (-0.18%) | 4,089,006 |
| 15 Nov 2022 | HKD | 5.64 | 5.64 | 5.51 | 5.6 | 5.1779 | -0.01 (-0.18%) | 4,213,258 |
| 14 Nov 2022 | HKD | 5.62 | 5.69 | 5.49 | 5.61 | 5.1872 | +0.1 (+1.81%) | 3,994,519 |
| 11 Nov 2022 | HKD | 5.5 | 5.53 | 5.39 | 5.51 | 5.0947 | +0.25 (+4.75%) | 4,970,083 |
| 10 Nov 2022 | HKD | 5.2 | 5.46 | 5.15 | 5.26 | 4.8636 | -0.1 (-1.87%) | 7,840,673 |
| 9 Nov 2022 | HKD | 5.34 | 5.4 | 5.28 | 5.36 | 4.956 | -0.02 (-0.37%) | 7,738,545 |
| 8 Nov 2022 | HKD | 5.44 | 5.45 | 5.31 | 5.38 | 4.9745 | -0.06 (-1.10%) | 4,379,877 |
| 7 Nov 2022 | HKD | 5.22 | 5.44 | 5.21 | 5.44 | 5.03 | +0.23 (+4.41%) | 7,850,932 |
| 4 Nov 2022 | HKD | 5.05 | 5.24 | 5.05 | 5.21 | 4.8173 | +0.16 (+3.17%) | 6,709,042 |
| 3 Nov 2022 | HKD | 4.9 | 5.06 | 4.87 | 5.05 | 4.6694 | +0.09 (+1.81%) | 5,203,841 |
| 2 Nov 2022 | HKD | 4.9 | 4.98 | 4.76 | 4.96 | 4.5862 | +0.11 (+2.27%) | 4,152,940 |
| 1 Nov 2022 | HKD | 4.8 | 4.94 | 4.73 | 4.85 | 4.4845 | -0.02 (-0.41%) | 4,880,858 |
| 31 Oct 2022 | HKD | 5.11 | 5.11 | 4.85 | 4.87 | 4.503 | -0.24 (-4.70%) | 9,988,239 |
| 28 Oct 2022 | HKD | 5.18 | 5.18 | 5.06 | 5.11 | 4.7249 | -0.07 (-1.35%) | 2,764,342 |
| 27 Oct 2022 | HKD | 5.12 | 5.28 | 5.12 | 5.18 | 4.7896 | +0.06 (+1.17%) | 4,261,901 |
| 26 Oct 2022 | HKD | 5.08 | 5.21 | 5.08 | 5.12 | 4.7341 | 0.0 (0.0%) | 2,713,334 |
| 25 Oct 2022 | HKD | 5.12 | 5.3 | 4.97 | 5.12 | 4.7341 | 0.0 (0.0%) | 3,442,205 |
| 24 Oct 2022 | HKD | 5.25 | 5.27 | 5.08 | 5.12 | 4.7341 | -0.24 (-4.48%) | 3,774,224 |
| 21 Oct 2022 | HKD | 5.18 | 5.37 | 5.18 | 5.36 | 4.956 | +0.11 (+2.10%) | 3,679,500 |
| 20 Oct 2022 | HKD | 5.2 | 5.29 | 5.19 | 5.25 | 4.8543 | +0.05 (+0.96%) | 9,126,841 |
| 19 Oct 2022 | HKD | 5.12 | 5.25 | 5.08 | 5.2 | 4.8081 | 0.0 (0.0%) | 6,239,063 |
