| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2022 | HKD | 14.56 | 14.56 | 14.1 | 14.38 | 14.38 | -0.08 (-0.55%) | 10,693,700 |
| 28 Nov 2022 | HKD | 14.08 | 14.56 | 13.86 | 14.46 | 14.46 | -0.14 (-0.96%) | 11,654,400 |
| 25 Nov 2022 | HKD | 14.86 | 15 | 14.5 | 14.6 | 14.6 | -0.26 (-1.75%) | 11,358,000 |
| 24 Nov 2022 | HKD | 14.56 | 14.92 | 14.46 | 14.86 | 14.86 | +0.36 (+2.48%) | 13,697,540 |
| 23 Nov 2022 | HKD | 13.68 | 14.56 | 13.68 | 14.5 | 14.5 | +0.82 (+5.99%) | 20,162,980 |
| 22 Nov 2022 | HKD | 14.1 | 14.24 | 13.64 | 13.68 | 13.68 | -0.42 (-2.98%) | 16,763,410 |
| 21 Nov 2022 | HKD | 13.9 | 14.2 | 13.6 | 14.1 | 14.1 | +0.04 (+0.28%) | 12,566,810 |
| 18 Nov 2022 | HKD | 14 | 14.28 | 13.9 | 14.06 | 14.06 | +0.16 (+1.15%) | 15,791,620 |
| 17 Nov 2022 | HKD | 14 | 14.06 | 13.34 | 13.9 | 13.9 | -0.08 (-0.57%) | 14,859,720 |
| 16 Nov 2022 | HKD | 13.88 | 14.7 | 13.86 | 13.98 | 13.98 | +0.14 (+1.01%) | 17,932,750 |
| 15 Nov 2022 | HKD | 13.88 | 13.98 | 13.54 | 13.84 | 13.84 | +0.06 (+0.44%) | 15,799,860 |
| 14 Nov 2022 | HKD | 13.36 | 13.9 | 13.26 | 13.78 | 13.78 | +0.64 (+4.87%) | 26,023,020 |
| 11 Nov 2022 | HKD | 13.24 | 13.52 | 12.9 | 13.14 | 13.14 | +0.44 (+3.46%) | 22,693,990 |
| 10 Nov 2022 | HKD | 12.92 | 13.38 | 12.62 | 12.7 | 12.7 | -0.4 (-3.05%) | 24,295,500 |
| 9 Nov 2022 | HKD | 12.88 | 13.42 | 12.88 | 13.1 | 13.1 | +0.2 (+1.55%) | 17,405,539 |
| 8 Nov 2022 | HKD | 13 | 13.04 | 12.7 | 12.9 | 12.9 | +0.04 (+0.31%) | 10,731,790 |
| 7 Nov 2022 | HKD | 12.7 | 13.24 | 12.26 | 12.86 | 12.86 | -0.04 (-0.31%) | 33,823,727 |
| 4 Nov 2022 | HKD | 12.2 | 13.14 | 12.1 | 12.9 | 12.9 | +0.9 (+7.50%) | 28,041,811 |
| 3 Nov 2022 | HKD | 11.46 | 12.1 | 11.26 | 12 | 12 | +0.6 (+5.26%) | 27,991,961 |
| 2 Nov 2022 | HKD | 11.84 | 11.84 | 11.22 | 11.4 | 11.4 | -0.38 (-3.23%) | 27,605,939 |
| 1 Nov 2022 | HKD | 11.52 | 12.04 | 11.22 | 11.78 | 11.78 | +0.36 (+3.15%) | 26,935,500 |
| 31 Oct 2022 | HKD | 11.98 | 12 | 11.4 | 11.42 | 11.42 | -0.1 (-0.87%) | 32,240,289 |
| 28 Oct 2022 | HKD | 12.78 | 12.88 | 11.42 | 11.52 | 11.52 | -1.26 (-9.86%) | 48,993,539 |
| 27 Oct 2022 | HKD | 13.3 | 13.52 | 12.68 | 12.78 | 12.78 | -0.74 (-5.47%) | 27,236,301 |
| 26 Oct 2022 | HKD | 13.4 | 13.78 | 13.26 | 13.52 | 13.52 | +0.14 (+1.05%) | 10,807,470 |
| 25 Oct 2022 | HKD | 13.2 | 13.52 | 12.94 | 13.38 | 13.38 | +0.2 (+1.52%) | 13,093,460 |
| 24 Oct 2022 | HKD | 13.84 | 13.86 | 13.08 | 13.18 | 13.18 | -1 (-7.05%) | 20,023,660 |
| 21 Oct 2022 | HKD | 13.3 | 14.34 | 13.18 | 14.18 | 14.18 | +0.96 (+7.26%) | 21,723,820 |
| 20 Oct 2022 | HKD | 13.7 | 13.94 | 13.06 | 13.22 | 13.22 | -0.58 (-4.20%) | 25,410,721 |
| 19 Oct 2022 | HKD | 13.98 | 14.26 | 13.72 | 13.8 | 13.8 | +0.06 (+0.44%) | 13,729,780 |
