| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2022 | HKD | 65.4 | 66 | 63.3 | 63.7 | 63.7 | -1.7 (-2.60%) | 3,103,050 |
| 24 Nov 2022 | HKD | 65 | 66.3 | 64.55 | 65.4 | 65.4 | +1 (+1.55%) | 3,451,315 |
| 23 Nov 2022 | HKD | 63.5 | 64.95 | 60.9 | 64.4 | 64.4 | +1.85 (+2.96%) | 7,309,095 |
| 22 Nov 2022 | HKD | 64 | 65.3 | 61.65 | 62.55 | 62.55 | -1.55 (-2.42%) | 10,687,026 |
| 21 Nov 2022 | HKD | 60.75 | 64.75 | 60.75 | 64.1 | 64.1 | -2.9 (-4.33%) | 8,072,931 |
| 18 Nov 2022 | HKD | 66 | 69.15 | 65.8 | 67 | 67 | +1.1 (+1.67%) | 11,848,914 |
| 17 Nov 2022 | HKD | 66.7 | 67.3 | 64.4 | 65.9 | 65.9 | -2.7 (-3.94%) | 13,328,065 |
| 16 Nov 2022 | HKD | 63.8 | 70.5 | 63.5 | 68.6 | 68.6 | +4.2 (+6.52%) | 21,365,501 |
| 15 Nov 2022 | HKD | 61.55 | 65 | 60.7 | 64.4 | 64.4 | +3.05 (+4.97%) | 12,587,888 |
| 14 Nov 2022 | HKD | 59.05 | 63.45 | 56.85 | 61.35 | 61.35 | +4.4 (+7.73%) | 19,495,054 |
| 11 Nov 2022 | HKD | 56 | 57.2 | 52.8 | 56.95 | 56.95 | +6.35 (+12.55%) | 9,736,947 |
| 10 Nov 2022 | HKD | 51.7 | 51.9 | 50 | 50.6 | 50.6 | -2.1 (-3.98%) | 4,977,323 |
| 9 Nov 2022 | HKD | 54.25 | 54.9 | 52.25 | 52.7 | 52.7 | -1.4 (-2.59%) | 5,459,130 |
| 8 Nov 2022 | HKD | 56.25 | 57.2 | 53.65 | 54.1 | 54.1 | -2.4 (-4.25%) | 6,875,232 |
| 7 Nov 2022 | HKD | 53.9 | 56.75 | 52.6 | 56.5 | 56.5 | +2.6 (+4.82%) | 8,111,672 |
| 4 Nov 2022 | HKD | 51.9 | 55.85 | 51.3 | 53.9 | 53.9 | +3.2 (+6.31%) | 11,247,028 |
| 3 Nov 2022 | HKD | 48.45 | 51.5 | 48.45 | 50.7 | 50.7 | -0.5 (-0.98%) | 5,953,580 |
| 2 Nov 2022 | HKD | 45.65 | 51.9 | 45.5 | 51.2 | 51.2 | +4.6 (+9.87%) | 9,811,107 |
| 1 Nov 2022 | HKD | 43.45 | 47.6 | 43.15 | 46.6 | 46.6 | +3.55 (+8.25%) | 9,424,326 |
| 31 Oct 2022 | HKD | 42.35 | 44.4 | 41.6 | 43.05 | 43.05 | +0.8 (+1.89%) | 6,315,993 |
| 28 Oct 2022 | HKD | 43.9 | 43.9 | 41.85 | 42.25 | 42.25 | -1.95 (-4.41%) | 6,028,435 |
| 27 Oct 2022 | HKD | 46.3 | 46.9 | 43.95 | 44.2 | 44.2 | -0.6 (-1.34%) | 5,570,479 |
| 26 Oct 2022 | HKD | 42.5 | 45.35 | 42.2 | 44.8 | 44.8 | +1.85 (+4.31%) | 6,987,370 |
| 25 Oct 2022 | HKD | 46.35 | 46.35 | 39.3 | 42.95 | 42.95 | +2.6 (+6.44%) | 17,298,952 |
| 24 Oct 2022 | HKD | 46.8 | 46.8 | 39.85 | 40.35 | 40.35 | -7.05 (-14.87%) | 10,299,932 |
| 21 Oct 2022 | HKD | 48.4 | 48.6 | 46.95 | 47.4 | 47.4 | -0.25 (-0.52%) | 8,536,848 |
| 20 Oct 2022 | HKD | 43.7 | 47.9 | 42.6 | 47.65 | 47.65 | +3.15 (+7.08%) | 12,034,695 |
| 19 Oct 2022 | HKD | 46.85 | 46.85 | 43.85 | 44.5 | 44.5 | -2.35 (-5.02%) | 8,216,204 |
| 18 Oct 2022 | HKD | 45 | 47.3 | 43.7 | 46.85 | 46.85 | +2.75 (+6.24%) | 7,878,977 |
| 17 Oct 2022 | HKD | 43.55 | 44.9 | 41.55 | 44.1 | 44.1 | +0.6 (+1.38%) | 4,524,345 |
