| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 16.2 | 17.38 | 15.98 | 17.38 | 17.38 | +1.32 (+8.22%) | 5,865,034 |
| 28 Nov 2022 | HKD | 15.9 | 16.28 | 15.66 | 16.06 | 16.06 | -0.12 (-0.74%) | 3,270,553 |
| 25 Nov 2022 | HKD | 16.2 | 16.36 | 16 | 16.18 | 16.18 | -0.06 (-0.37%) | 1,993,762 |
| 24 Nov 2022 | HKD | 15.9 | 16.26 | 15.74 | 16.24 | 16.24 | +0.5 (+3.18%) | 1,887,964 |
| 23 Nov 2022 | HKD | 15.72 | 16.06 | 15.6 | 15.74 | 15.74 | -0.08 (-0.51%) | 1,637,346 |
| 22 Nov 2022 | HKD | 15.9 | 16.14 | 15.58 | 15.82 | 15.82 | -0.14 (-0.88%) | 2,177,509 |
| 21 Nov 2022 | HKD | 15.92 | 16.4 | 15.7 | 15.96 | 15.96 | +0.04 (+0.25%) | 2,748,791 |
| 18 Nov 2022 | HKD | 16.32 | 16.48 | 15.76 | 15.92 | 15.92 | -0.4 (-2.45%) | 4,363,942 |
| 17 Nov 2022 | HKD | 16.44 | 16.52 | 15.98 | 16.32 | 16.32 | -0.12 (-0.73%) | 4,120,374 |
| 16 Nov 2022 | HKD | 16.72 | 16.9 | 16.22 | 16.44 | 16.44 | -0.26 (-1.56%) | 4,094,711 |
| 15 Nov 2022 | HKD | 15.78 | 16.8 | 15.48 | 16.7 | 16.7 | +1.02 (+6.51%) | 5,446,029 |
| 14 Nov 2022 | HKD | 15.04 | 15.76 | 15.04 | 15.68 | 15.68 | +0.9 (+6.09%) | 5,274,043 |
| 11 Nov 2022 | HKD | 14.42 | 14.84 | 14.08 | 14.78 | 14.78 | +0.66 (+4.67%) | 6,482,274 |
| 10 Nov 2022 | HKD | 14.08 | 14.32 | 13.72 | 14.12 | 14.12 | -0.28 (-1.94%) | 4,665,150 |
| 9 Nov 2022 | HKD | 14.22 | 14.76 | 14.22 | 14.4 | 14.4 | +0.18 (+1.27%) | 3,996,733 |
| 8 Nov 2022 | HKD | 14.08 | 14.4 | 13.96 | 14.22 | 14.22 | +0.14 (+0.99%) | 2,545,404 |
| 7 Nov 2022 | HKD | 12.7 | 14.2 | 12.7 | 14.08 | 14.08 | +0.9 (+6.83%) | 7,805,613 |
| 4 Nov 2022 | HKD | 12.2 | 13.36 | 12.2 | 13.18 | 13.18 | +0.62 (+4.94%) | 6,843,282 |
| 3 Nov 2022 | HKD | 12.54 | 12.74 | 12.26 | 12.56 | 12.56 | -0.1 (-0.79%) | 6,168,530 |
| 2 Nov 2022 | HKD | 11.56 | 12.8 | 11.56 | 12.66 | 12.66 | +0.32 (+2.59%) | 7,064,486 |
| 1 Nov 2022 | HKD | 11.62 | 12.38 | 11.6 | 12.34 | 12.34 | +0.76 (+6.56%) | 6,476,690 |
| 31 Oct 2022 | HKD | 13.04 | 13.16 | 11.52 | 11.58 | 11.58 | -1.62 (-12.27%) | 9,659,250 |
| 28 Oct 2022 | HKD | 14.06 | 14.14 | 13.02 | 13.2 | 13.2 | -0.86 (-6.12%) | 7,492,500 |
| 27 Oct 2022 | HKD | 13.74 | 14.32 | 13.74 | 14.06 | 14.06 | +0.12 (+0.86%) | 6,780,122 |
| 26 Oct 2022 | HKD | 13.58 | 14.2 | 13.34 | 13.94 | 13.94 | +0.2 (+1.46%) | 6,623,284 |
| 25 Oct 2022 | HKD | 13.42 | 13.88 | 13.04 | 13.74 | 13.74 | +0.36 (+2.69%) | 7,653,992 |
| 24 Oct 2022 | HKD | 14.3 | 14.46 | 13.22 | 13.38 | 13.38 | -0.92 (-6.43%) | 17,570,290 |
| 21 Oct 2022 | HKD | 13.9 | 14.62 | 13.9 | 14.3 | 14.3 | +0.4 (+2.88%) | 48,483,975 |
| 20 Oct 2022 | HKD | 14.4 | 14.46 | 13.6 | 13.9 | 13.9 | -0.52 (-3.61%) | 13,536,425 |
| 19 Oct 2022 | HKD | 14.48 | 14.66 | 14.32 | 14.42 | 14.42 | -0.04 (-0.28%) | 11,112,344 |
