| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 48 | 49.5 | 47.4 | 49 | 49 | +2.4 (+5.15%) | 5,798,264 |
| 2 Dec 2022 | HKD | 48.7 | 48.8 | 46 | 46.6 | 46.6 | -0.9 (-1.89%) | 2,352,133 |
| 1 Dec 2022 | HKD | 49.85 | 51 | 47.3 | 47.5 | 47.5 | -1.35 (-2.76%) | 3,503,232 |
| 30 Nov 2022 | HKD | 47.7 | 49 | 45.5 | 48.85 | 48.85 | +1.15 (+2.41%) | 3,388,426 |
| 29 Nov 2022 | HKD | 44 | 47.8 | 43.5 | 47.7 | 47.7 | +4.1 (+9.40%) | 4,669,849 |
| 28 Nov 2022 | HKD | 40.25 | 44.05 | 40.1 | 43.6 | 43.6 | +1.25 (+2.95%) | 2,717,697 |
| 25 Nov 2022 | HKD | 43.5 | 44.15 | 41.5 | 42.35 | 42.35 | -1.15 (-2.64%) | 1,272,000 |
| 24 Nov 2022 | HKD | 43.6 | 44.6 | 42.85 | 43.5 | 43.5 | -0.1 (-0.23%) | 1,762,900 |
| 23 Nov 2022 | HKD | 43.55 | 44.15 | 42.55 | 43.6 | 43.6 | -0.4 (-0.91%) | 1,254,515 |
| 22 Nov 2022 | HKD | 45.85 | 46.7 | 43 | 44 | 44 | -2.2 (-4.76%) | 2,714,400 |
| 21 Nov 2022 | HKD | 46.5 | 46.5 | 44.9 | 46.2 | 46.2 | -1.25 (-2.63%) | 1,633,646 |
| 18 Nov 2022 | HKD | 47.6 | 49.5 | 46.95 | 47.45 | 47.45 | -0.15 (-0.32%) | 2,025,812 |
| 17 Nov 2022 | HKD | 46.45 | 48.45 | 45.3 | 47.6 | 47.6 | -0.2 (-0.42%) | 2,254,074 |
| 16 Nov 2022 | HKD | 47.2 | 49 | 46.2 | 47.8 | 47.8 | +0.6 (+1.27%) | 2,557,675 |
| 15 Nov 2022 | HKD | 46 | 47.95 | 45.1 | 47.2 | 47.2 | +1.35 (+2.94%) | 3,757,254 |
| 14 Nov 2022 | HKD | 45 | 47.75 | 44.6 | 45.85 | 45.85 | +0.7 (+1.55%) | 5,927,457 |
| 11 Nov 2022 | HKD | 43.7 | 45.6 | 43.25 | 45.15 | 45.15 | +4.15 (+10.12%) | 6,293,200 |
| 10 Nov 2022 | HKD | 40.05 | 41.3 | 40.05 | 41 | 41 | -0.2 (-0.49%) | 1,527,400 |
| 9 Nov 2022 | HKD | 42 | 43 | 40.1 | 41.2 | 41.2 | -1.5 (-3.51%) | 2,765,205 |
| 8 Nov 2022 | HKD | 44.35 | 44.35 | 41.6 | 42.7 | 42.7 | -1.1 (-2.51%) | 3,566,900 |
| 7 Nov 2022 | HKD | 42.45 | 44.75 | 42.2 | 43.8 | 43.8 | +1.05 (+2.46%) | 3,222,513 |
| 4 Nov 2022 | HKD | 40.75 | 44.9 | 40.5 | 42.75 | 42.75 | +2.65 (+6.61%) | 4,863,683 |
| 3 Nov 2022 | HKD | 39 | 40.65 | 38.3 | 40.1 | 40.1 | -0.4 (-0.99%) | 3,219,762 |
| 2 Nov 2022 | HKD | 37.45 | 41.4 | 36.8 | 40.5 | 40.5 | +3.15 (+8.43%) | 4,563,700 |
| 1 Nov 2022 | HKD | 34.05 | 38.5 | 34.05 | 37.35 | 37.35 | +3.35 (+9.85%) | 6,597,468 |
| 31 Oct 2022 | HKD | 34.5 | 35.7 | 33.3 | 34 | 34 | -0.5 (-1.45%) | 3,819,000 |
| 28 Oct 2022 | HKD | 37 | 38.4 | 34.05 | 34.5 | 34.5 | -2.95 (-7.88%) | 5,595,586 |
| 27 Oct 2022 | HKD | 39.5 | 40 | 37 | 37.45 | 37.45 | -1.15 (-2.98%) | 4,423,100 |
| 26 Oct 2022 | HKD | 37 | 39.8 | 36.5 | 38.6 | 38.6 | +1.9 (+5.18%) | 5,547,041 |
| 25 Oct 2022 | HKD | 36 | 38.45 | 35 | 36.7 | 36.7 | +0.6 (+1.66%) | 6,250,547 |
