| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 3.57 | 3.65 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 185,201,703 |
| 2 Dec 2022 | HKD | 3.5 | 3.57 | 3.43 | 3.57 | 3.57 | +0.07 (+2.00%) | 365,036,750 |
| 1 Dec 2022 | HKD | 3.56 | 3.6 | 3.47 | 3.5 | 3.5 | -0.04 (-1.13%) | 106,954,398 |
| 30 Nov 2022 | HKD | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | +0.06 (+1.72%) | 192,258,297 |
| 29 Nov 2022 | HKD | 3.44 | 3.5 | 3.41 | 3.48 | 3.48 | +0.09 (+2.65%) | 105,773,102 |
| 28 Nov 2022 | HKD | 3.41 | 3.42 | 3.35 | 3.39 | 3.39 | -0.06 (-1.74%) | 66,867,719 |
| 25 Nov 2022 | HKD | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 60,339,238 |
| 24 Nov 2022 | HKD | 3.38 | 3.45 | 3.38 | 3.42 | 3.42 | -0.01 (-0.29%) | 42,611,449 |
| 23 Nov 2022 | HKD | 3.43 | 3.49 | 3.41 | 3.43 | 3.43 | +0.03 (+0.88%) | 77,493,109 |
| 22 Nov 2022 | HKD | 3.34 | 3.44 | 3.34 | 3.4 | 3.4 | +0.08 (+2.41%) | 93,964,094 |
| 21 Nov 2022 | HKD | 3.31 | 3.33 | 3.26 | 3.32 | 3.32 | -0.04 (-1.19%) | 68,703,281 |
| 18 Nov 2022 | HKD | 3.39 | 3.39 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 74,150,430 |
| 17 Nov 2022 | HKD | 3.39 | 3.44 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 77,039,367 |
| 16 Nov 2022 | HKD | 3.39 | 3.49 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 130,349,203 |
| 15 Nov 2022 | HKD | 3.37 | 3.43 | 3.34 | 3.39 | 3.39 | +0.03 (+0.89%) | 109,417,000 |
| 14 Nov 2022 | HKD | 3.36 | 3.41 | 3.33 | 3.36 | 3.36 | +0.05 (+1.51%) | 130,130,797 |
| 11 Nov 2022 | HKD | 3.33 | 3.34 | 3.27 | 3.31 | 3.31 | +0.06 (+1.85%) | 105,692,398 |
| 10 Nov 2022 | HKD | 3.21 | 3.26 | 3.14 | 3.25 | 3.25 | -0.05 (-1.52%) | 140,359,812 |
| 9 Nov 2022 | HKD | 3.33 | 3.36 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 55,804,594 |
| 8 Nov 2022 | HKD | 3.34 | 3.38 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 58,226,047 |
| 7 Nov 2022 | HKD | 3.19 | 3.35 | 3.18 | 3.31 | 3.31 | +0.13 (+4.09%) | 122,568,703 |
| 4 Nov 2022 | HKD | 3.12 | 3.23 | 3.09 | 3.18 | 3.18 | +0.07 (+2.25%) | 108,753,906 |
| 3 Nov 2022 | HKD | 3.1 | 3.16 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 102,119,797 |
| 2 Nov 2022 | HKD | 3.04 | 3.13 | 3.01 | 3.1 | 3.1 | +0.06 (+1.97%) | 122,777,000 |
| 1 Nov 2022 | HKD | 3 | 3.07 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 169,933,297 |
| 31 Oct 2022 | HKD | 3.26 | 3.27 | 2.95 | 3 | 3 | -0.27 (-8.26%) | 454,880,594 |
| 28 Oct 2022 | HKD | 3.32 | 3.35 | 3.24 | 3.27 | 3.27 | -0.03 (-0.91%) | 131,693,297 |
| 27 Oct 2022 | HKD | 3.35 | 3.38 | 3.29 | 3.3 | 3.3 | -0.01 (-0.30%) | 93,036,562 |
| 26 Oct 2022 | HKD | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 54,090,191 |
| 25 Oct 2022 | HKD | 3.34 | 3.34 | 3.23 | 3.31 | 3.31 | -0.01 (-0.30%) | 112,736,602 |
