| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | HKD | 18.36 | 18.5 | 17.6 | 17.82 | 17.82 | -0.36 (-1.98%) | 581,600 |
| 22 Nov 2022 | HKD | 19.22 | 19.24 | 17.6 | 18.18 | 18.18 | -1.04 (-5.41%) | 2,090,800 |
| 21 Nov 2022 | HKD | 19.76 | 19.88 | 18.82 | 19.22 | 19.22 | -0.54 (-2.73%) | 786,976 |
| 18 Nov 2022 | HKD | 20.9 | 20.9 | 19.7 | 19.76 | 19.76 | -0.79 (-3.84%) | 1,086,800 |
| 17 Nov 2022 | HKD | 21.35 | 21.35 | 19.6 | 20.55 | 20.55 | -0.8 (-3.75%) | 1,340,249 |
| 16 Nov 2022 | HKD | 22.7 | 23 | 20.9 | 21.35 | 21.35 | -1.25 (-5.53%) | 1,883,600 |
| 15 Nov 2022 | HKD | 22.25 | 23.35 | 21 | 22.6 | 22.6 | +0.35 (+1.57%) | 3,175,225 |
| 14 Nov 2022 | HKD | 21.6 | 23.5 | 21.6 | 22.25 | 22.25 | +0.75 (+3.49%) | 3,043,200 |
| 11 Nov 2022 | HKD | 22.2 | 22.4 | 21.2 | 21.5 | 21.5 | +1 (+4.88%) | 2,052,683 |
| 10 Nov 2022 | HKD | 20.95 | 21.1 | 20.3 | 20.5 | 20.5 | -0.6 (-2.84%) | 1,584,800 |
| 9 Nov 2022 | HKD | 22.25 | 23 | 20.85 | 21.1 | 21.1 | -1.5 (-6.64%) | 7,277,106 |
| 8 Nov 2022 | HKD | 23.1 | 23.95 | 22.3 | 22.6 | 22.6 | -0.4 (-1.74%) | 1,166,400 |
| 7 Nov 2022 | HKD | 20.8 | 23.65 | 20.8 | 23 | 23 | +2.25 (+10.84%) | 2,915,178 |
| 4 Nov 2022 | HKD | 19.74 | 21.4 | 19.6 | 20.75 | 20.75 | +1.01 (+5.12%) | 2,308,806 |
| 3 Nov 2022 | HKD | 19.8 | 20.1 | 19.26 | 19.74 | 19.74 | -0.12 (-0.60%) | 914,000 |
| 2 Nov 2022 | HKD | 19.22 | 19.9 | 18.74 | 19.86 | 19.86 | +0.9 (+4.75%) | 853,600 |
| 1 Nov 2022 | HKD | 18.3 | 19.18 | 17.9 | 18.96 | 18.96 | +1.06 (+5.92%) | 655,200 |
| 31 Oct 2022 | HKD | 18.8 | 18.8 | 17.62 | 17.9 | 17.9 | -0.06 (-0.33%) | 436,379 |
| 28 Oct 2022 | HKD | 19.74 | 19.74 | 17.78 | 17.96 | 17.96 | -1.28 (-6.65%) | 730,400 |
| 27 Oct 2022 | HKD | 20 | 20.05 | 18.8 | 19.24 | 19.24 | -0.14 (-0.72%) | 716,800 |
| 26 Oct 2022 | HKD | 19.1 | 19.74 | 18.92 | 19.38 | 19.38 | +0.38 (+2%) | 635,200 |
| 25 Oct 2022 | HKD | 18.8 | 19.48 | 18.38 | 19 | 19 | +0.36 (+1.93%) | 611,166 |
| 24 Oct 2022 | HKD | 19.94 | 20.3 | 18.12 | 18.64 | 18.64 | -1.24 (-6.24%) | 1,389,434 |
| 21 Oct 2022 | HKD | 19.64 | 20.2 | 19.6 | 19.88 | 19.88 | +0.24 (+1.22%) | 281,600 |
| 20 Oct 2022 | HKD | 19.68 | 20.15 | 19.06 | 19.64 | 19.64 | -0.04 (-0.20%) | 897,203 |
| 19 Oct 2022 | HKD | 20.35 | 20.7 | 19.66 | 19.68 | 19.68 | -0.62 (-3.05%) | 811,825 |
| 18 Oct 2022 | HKD | 19.04 | 20.45 | 18.88 | 20.3 | 20.3 | +1.52 (+8.09%) | 1,619,800 |
| 17 Oct 2022 | HKD | 17.9 | 18.88 | 17.9 | 18.78 | 18.78 | +0.88 (+4.92%) | 741,600 |
| 14 Oct 2022 | HKD | 18 | 18.4 | 17.68 | 17.9 | 17.9 | +0.28 (+1.59%) | 691,106 |
| 13 Oct 2022 | HKD | 17.48 | 17.84 | 17.4 | 17.62 | 17.62 | +0.14 (+0.80%) | 342,566 |
