| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | HKD | 10.3 | 10.35 | 10.26 | 10.35 | 10.35 | +0.29 (+2.88%) | 267,700 |
| 12 Dec 2022 | HKD | 10.03 | 10.08 | 10 | 10.06 | 10.06 | -0.26 (-2.52%) | 251,300 |
| 9 Dec 2022 | HKD | 10.22 | 10.34 | 10.21 | 10.32 | 10.32 | +0.3 (+2.99%) | 460,000 |
| 8 Dec 2022 | HKD | 9.9 | 10.04 | 9.885 | 10.02 | 10.02 | -0.05 (-0.50%) | 548,900 |
| 7 Dec 2022 | HKD | 10.09 | 10.12 | 10.05 | 10.07 | 10.07 | -0.41 (-3.91%) | 520,700 |
| 6 Dec 2022 | HKD | 10.52 | 10.55 | 10.45 | 10.48 | 10.48 | -0.34 (-3.14%) | 450,000 |
| 5 Dec 2022 | HKD | 10.83 | 10.83 | 10.76 | 10.82 | 10.82 | -0.08 (-0.73%) | 558,000 |
| 2 Dec 2022 | HKD | 10.86 | 10.9 | 10.84 | 10.9 | 10.9 | -0.04 (-0.37%) | 825,900 |
| 1 Dec 2022 | HKD | 10.99 | 11 | 10.92 | 10.94 | 10.94 | +0.64 (+6.21%) | 943,000 |
| 30 Nov 2022 | HKD | 10.05 | 10.3 | 10.05 | 10.3 | 10.3 | -0.03 (-0.29%) | 949,800 |
| 29 Nov 2022 | HKD | 10.23 | 10.34 | 10.23 | 10.33 | 10.33 | -0.03 (-0.29%) | 423,200 |
| 28 Nov 2022 | HKD | 10.32 | 10.37 | 10.32 | 10.36 | 10.36 | -0.38 (-3.54%) | 111,700 |
| 25 Nov 2022 | HKD | 10.73 | 10.74 | 10.72 | 10.74 | 10.74 | +0.03 (+0.28%) | 361,300 |
| 24 Nov 2022 | HKD | 10.61 | 10.73 | 10.61 | 10.71 | 10.71 | +0.21 (+2%) | 261,000 |
| 23 Nov 2022 | HKD | 10.42 | 10.51 | 10.42 | 10.5 | 10.5 | +0.32 (+3.14%) | 269,300 |
| 22 Nov 2022 | HKD | 10.21 | 10.23 | 10.13 | 10.18 | 10.18 | -0.1 (-0.97%) | 559,100 |
| 21 Nov 2022 | HKD | 10.33 | 10.35 | 10.28 | 10.28 | 10.28 | -0.12 (-1.15%) | 232,400 |
| 18 Nov 2022 | HKD | 10.45 | 10.46 | 10.36 | 10.4 | 10.4 | -0.19 (-1.79%) | 557,900 |
| 17 Nov 2022 | HKD | 10.52 | 10.61 | 10.47 | 10.59 | 10.59 | -0.26 (-2.40%) | 1,087,800 |
| 16 Nov 2022 | HKD | 10.67 | 10.85 | 10.66 | 10.85 | 10.85 | +0.19 (+1.78%) | 459,400 |
| 15 Nov 2022 | HKD | 10.55 | 10.7 | 10.54 | 10.66 | 10.66 | +0.1 (+0.95%) | 914,700 |
| 14 Nov 2022 | HKD | 10.6 | 10.63 | 10.52 | 10.56 | 10.56 | -0.04 (-0.38%) | 1,012,200 |
| 11 Nov 2022 | HKD | 10.4 | 10.6 | 10.28 | 10.6 | 10.6 | +1.545 (+17.06%) | 2,213,400 |
| 10 Nov 2022 | HKD | 9.06 | 9.09 | 9.015 | 9.055 | 9.055 | -0.44 (-4.63%) | 751,900 |
| 9 Nov 2022 | HKD | 9.52 | 9.55 | 9.42 | 9.495 | 9.495 | +0.215 (+2.32%) | 609,600 |
| 8 Nov 2022 | HKD | 9.2 | 9.37 | 9.2 | 9.28 | 9.28 | +0.275 (+3.05%) | 1,471,600 |
| 7 Nov 2022 | HKD | 8.965 | 9.11 | 8.95 | 9.005 | 9.005 | +0.035 (+0.39%) | 1,588,500 |
| 4 Nov 2022 | HKD | 8.965 | 9.015 | 8.845 | 8.97 | 8.97 | -0.295 (-3.18%) | 2,887,600 |
| 3 Nov 2022 | HKD | 9.5 | 9.5 | 9.185 | 9.265 | 9.265 | -0.71 (-7.12%) | 860,200 |
| 2 Nov 2022 | HKD | 9.95 | 9.975 | 9.93 | 9.975 | 9.975 | -0.245 (-2.40%) | 335,800 |
