| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | HKD | 51.95 | 53.3 | 51.35 | 53 | 53 | +1.65 (+3.21%) | 68,462,805 |
| 2 Dec 2022 | HKD | 51.35 | 52.15 | 51.05 | 51.35 | 51.35 | -0.15 (-0.29%) | 21,509,250 |
| 1 Dec 2022 | HKD | 52.2 | 52.45 | 51.25 | 51.5 | 51.5 | -0.25 (-0.48%) | 32,561,010 |
| 30 Nov 2022 | HKD | 51.5 | 52.8 | 51.2 | 51.75 | 51.75 | +0.25 (+0.49%) | 43,577,672 |
| 29 Nov 2022 | HKD | 51.5 | 51.8 | 51.2 | 51.5 | 51.5 | -0.1 (-0.19%) | 21,283,221 |
| 28 Nov 2022 | HKD | 51 | 51.6 | 50.75 | 51.6 | 51.6 | -0.25 (-0.48%) | 13,918,450 |
| 25 Nov 2022 | HKD | 51.2 | 52.15 | 51 | 51.85 | 51.85 | +0.65 (+1.27%) | 27,063,820 |
| 24 Nov 2022 | HKD | 51.1 | 51.3 | 50.9 | 51.2 | 51.2 | +0.1 (+0.20%) | 6,737,254 |
| 23 Nov 2022 | HKD | 51.2 | 51.5 | 50.85 | 51.1 | 51.1 | +0.2 (+0.39%) | 15,425,030 |
| 22 Nov 2022 | HKD | 49.8 | 51.75 | 49.6 | 50.9 | 50.9 | +0.9 (+1.80%) | 43,613,820 |
| 21 Nov 2022 | HKD | 49.5 | 50.3 | 49.2 | 50 | 50 | +0.25 (+0.50%) | 15,659,440 |
| 18 Nov 2022 | HKD | 50.1 | 50.3 | 49.75 | 49.75 | 49.75 | -0.1 (-0.20%) | 14,496,730 |
| 17 Nov 2022 | HKD | 49.55 | 50 | 49.25 | 49.85 | 49.85 | +0.35 (+0.71%) | 16,313,320 |
| 16 Nov 2022 | HKD | 49.3 | 49.8 | 49.05 | 49.5 | 49.5 | +0.2 (+0.41%) | 18,125,211 |
| 15 Nov 2022 | HKD | 48.9 | 49.85 | 48.9 | 49.3 | 49.3 | +0.35 (+0.72%) | 32,997,051 |
| 14 Nov 2022 | HKD | 49.6 | 49.65 | 48.8 | 48.95 | 48.95 | -0.25 (-0.51%) | 28,061,289 |
| 11 Nov 2022 | HKD | 49.5 | 49.5 | 48.6 | 49.2 | 49.2 | +0.9 (+1.86%) | 30,967,350 |
| 10 Nov 2022 | HKD | 48.45 | 48.7 | 47.95 | 48.3 | 48.3 | -0.05 (-0.10%) | 10,899,700 |
| 9 Nov 2022 | HKD | 48.55 | 48.65 | 48.2 | 48.35 | 48.35 | 0.0 (0.0%) | 7,603,740 |
| 8 Nov 2022 | HKD | 48.2 | 48.5 | 47.8 | 48.35 | 48.35 | +0.2 (+0.42%) | 11,812,340 |
| 7 Nov 2022 | HKD | 48.05 | 48.65 | 47.7 | 48.15 | 48.15 | +0.1 (+0.21%) | 22,572,801 |
| 4 Nov 2022 | HKD | 47.8 | 48.9 | 47.7 | 48.05 | 48.05 | +0.4 (+0.84%) | 20,083,461 |
| 3 Nov 2022 | HKD | 47.95 | 48.3 | 47.65 | 47.65 | 47.65 | -0.45 (-0.94%) | 15,693,150 |
| 2 Nov 2022 | HKD | 47.05 | 48.5 | 47.05 | 48.1 | 48.1 | +0.7 (+1.48%) | 13,482,820 |
| 1 Nov 2022 | HKD | 47 | 47.9 | 46.85 | 47.4 | 47.4 | +0.15 (+0.32%) | 24,930,881 |
| 31 Oct 2022 | HKD | 48.15 | 48.25 | 46.8 | 47.25 | 47.25 | -0.9 (-1.87%) | 30,390,189 |
| 28 Oct 2022 | HKD | 48.6 | 48.9 | 47.75 | 48.15 | 48.15 | -0.65 (-1.33%) | 24,119,141 |
| 27 Oct 2022 | HKD | 48.7 | 49.1 | 48.45 | 48.8 | 48.8 | +0.25 (+0.51%) | 17,589,180 |
| 26 Oct 2022 | HKD | 48.45 | 49.1 | 48.2 | 48.55 | 48.55 | +0.05 (+0.10%) | 21,731,801 |
| 25 Oct 2022 | HKD | 48.15 | 48.8 | 48.1 | 48.5 | 48.5 | -0.2 (-0.41%) | 25,426,330 |
