| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2022 | HKD | 13.76 | 14.6 | 13.22 | 14.42 | 14.42 | +0.38 (+2.71%) | 8,911,704 |
| 25 Nov 2022 | HKD | 14.24 | 14.24 | 13.8 | 14.04 | 14.04 | -0.2 (-1.40%) | 4,242,400 |
| 24 Nov 2022 | HKD | 14.28 | 14.42 | 14.08 | 14.24 | 14.24 | +0.02 (+0.14%) | 2,782,337 |
| 23 Nov 2022 | HKD | 14.54 | 14.72 | 13.68 | 14.22 | 14.22 | -0.52 (-3.53%) | 7,371,660 |
| 22 Nov 2022 | HKD | 15.36 | 15.7 | 14.66 | 14.74 | 14.74 | -0.64 (-4.16%) | 4,108,304 |
| 21 Nov 2022 | HKD | 15.7 | 15.84 | 15.14 | 15.38 | 15.38 | -0.72 (-4.47%) | 4,326,159 |
| 18 Nov 2022 | HKD | 16.4 | 16.5 | 16 | 16.1 | 16.1 | 0.0 (0.0%) | 4,905,617 |
| 17 Nov 2022 | HKD | 16.5 | 16.5 | 15.76 | 16.1 | 16.1 | -0.48 (-2.90%) | 7,547,122 |
| 16 Nov 2022 | HKD | 16.6 | 17.38 | 16.34 | 16.58 | 16.58 | +0.58 (+3.63%) | 8,287,610 |
| 15 Nov 2022 | HKD | 15.72 | 16.26 | 15.3 | 16 | 16 | +0.28 (+1.78%) | 4,348,807 |
| 14 Nov 2022 | HKD | 16 | 16.08 | 15.4 | 15.72 | 15.72 | 0.0 (0.0%) | 3,891,088 |
| 11 Nov 2022 | HKD | 15 | 15.98 | 14.66 | 15.72 | 15.72 | +1.62 (+11.49%) | 8,618,873 |
| 10 Nov 2022 | HKD | 13.7 | 14.2 | 13.68 | 14.1 | 14.1 | -0.1 (-0.70%) | 5,634,000 |
| 9 Nov 2022 | HKD | 14.92 | 15.04 | 14.02 | 14.2 | 14.2 | -0.4 (-2.74%) | 4,874,484 |
| 8 Nov 2022 | HKD | 14.78 | 15.02 | 14.42 | 14.6 | 14.6 | 0.0 (0.0%) | 4,125,769 |
| 7 Nov 2022 | HKD | 15 | 15 | 14.16 | 14.6 | 14.6 | -0.4 (-2.67%) | 4,891,926 |
| 4 Nov 2022 | HKD | 13.9 | 15.5 | 13.9 | 15 | 15 | +1.14 (+8.23%) | 5,895,649 |
| 3 Nov 2022 | HKD | 13.82 | 14.4 | 13.5 | 13.86 | 13.86 | -0.6 (-4.15%) | 6,270,102 |
| 2 Nov 2022 | HKD | 13.14 | 14.62 | 13.14 | 14.46 | 14.46 | +1.08 (+8.07%) | 5,730,643 |
| 1 Nov 2022 | HKD | 11.92 | 13.8 | 11.92 | 13.38 | 13.38 | +1.14 (+9.31%) | 6,235,100 |
| 31 Oct 2022 | HKD | 12.4 | 13.06 | 12.12 | 12.24 | 12.24 | -0.36 (-2.86%) | 3,476,630 |
| 28 Oct 2022 | HKD | 13.02 | 13.36 | 12.44 | 12.6 | 12.6 | -0.6 (-4.55%) | 3,363,600 |
| 27 Oct 2022 | HKD | 12.88 | 13.66 | 12.86 | 13.2 | 13.2 | +0.38 (+2.96%) | 5,446,795 |
| 26 Oct 2022 | HKD | 12.6 | 13.18 | 11.98 | 12.82 | 12.82 | +0.3 (+2.40%) | 3,193,678 |
| 25 Oct 2022 | HKD | 11.76 | 12.66 | 11.62 | 12.52 | 12.52 | +0.56 (+4.68%) | 4,284,071 |
| 24 Oct 2022 | HKD | 12.86 | 12.86 | 11.92 | 11.96 | 11.96 | -0.94 (-7.29%) | 5,907,966 |
| 21 Oct 2022 | HKD | 13 | 13.28 | 12.86 | 12.9 | 12.9 | -0.16 (-1.23%) | 3,422,652 |
| 20 Oct 2022 | HKD | 13.4 | 13.58 | 12.5 | 13.06 | 13.06 | -1.28 (-8.93%) | 7,543,827 |
| 19 Oct 2022 | HKD | 14.5 | 14.74 | 14.26 | 14.34 | 14.34 | -0.16 (-1.10%) | 2,327,414 |
| 18 Oct 2022 | HKD | 14.1 | 14.6 | 13.8 | 14.5 | 14.5 | +0.46 (+3.28%) | 2,491,156 |
