| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2022 | HKD | 14 | 15.28 | 13.8 | 15.04 | 15.04 | +1.24 (+8.99%) | 26,163,000 |
| 17 Nov 2022 | HKD | 14.7 | 14.82 | 13.72 | 13.8 | 13.8 | -0.9 (-6.12%) | 13,093,100 |
| 16 Nov 2022 | HKD | 14.88 | 15.9 | 14.28 | 14.7 | 14.7 | 0.0 (0.0%) | 23,696,500 |
| 15 Nov 2022 | HKD | 16.1 | 16.1 | 14.62 | 14.7 | 14.7 | -1.48 (-9.15%) | 25,475,500 |
| 14 Nov 2022 | HKD | 12 | 16.22 | 11.64 | 16.18 | 16.18 | +4.4 (+37.35%) | 48,776,218 |
| 11 Nov 2022 | HKD | 11.98 | 12.48 | 11.32 | 11.78 | 11.78 | +0.1 (+0.86%) | 28,715,400 |
| 10 Nov 2022 | HKD | 13 | 13.18 | 11.32 | 11.68 | 11.68 | -1.9 (-13.99%) | 25,628,500 |
| 9 Nov 2022 | HKD | 14.68 | 14.68 | 13.28 | 13.58 | 13.58 | -0.62 (-4.37%) | 20,358,500 |
| 8 Nov 2022 | HKD | 14.4 | 14.78 | 13.64 | 14.2 | 14.2 | -0.18 (-1.25%) | 24,325,000 |
| 7 Nov 2022 | HKD | 13.2 | 14.5 | 13 | 14.38 | 14.38 | +1.06 (+7.96%) | 29,076,819 |
| 4 Nov 2022 | HKD | 13.46 | 13.8 | 13.22 | 13.32 | 13.32 | 0.0 (0.0%) | 24,645,200 |
| 3 Nov 2022 | HKD | 13.6 | 13.8 | 13.24 | 13.32 | 13.32 | -0.76 (-5.40%) | 9,516,600 |
| 2 Nov 2022 | HKD | 13.24 | 14.4 | 13 | 14.08 | 14.08 | +0.86 (+6.51%) | 24,928,000 |
| 1 Nov 2022 | HKD | 12.58 | 13.48 | 12.12 | 13.22 | 13.22 | +0.78 (+6.27%) | 23,446,500 |
| 31 Oct 2022 | HKD | 12.6 | 12.84 | 12.22 | 12.44 | 12.44 | -0.12 (-0.96%) | 9,877,950 |
| 28 Oct 2022 | HKD | 12.88 | 13.3 | 12.16 | 12.56 | 12.56 | -0.44 (-3.38%) | 17,192,500 |
| 27 Oct 2022 | HKD | 13.38 | 13.6 | 12.6 | 13 | 13 | -0.44 (-3.27%) | 15,997,400 |
| 26 Oct 2022 | HKD | 12.32 | 13.44 | 11.84 | 13.44 | 13.44 | +1.48 (+12.37%) | 13,862,216 |
| 25 Oct 2022 | HKD | 11.6 | 12 | 11.3 | 11.96 | 11.96 | +0.48 (+4.18%) | 6,208,500 |
| 24 Oct 2022 | HKD | 12.78 | 12.84 | 11.36 | 11.48 | 11.48 | -1.12 (-8.89%) | 9,844,500 |
| 21 Oct 2022 | HKD | 13 | 13.16 | 12.32 | 12.6 | 12.6 | -0.2 (-1.56%) | 10,651,000 |
| 20 Oct 2022 | HKD | 13.4 | 13.7 | 12.6 | 12.8 | 12.8 | -0.64 (-4.76%) | 11,299,500 |
| 19 Oct 2022 | HKD | 13.26 | 13.66 | 12.72 | 13.44 | 13.44 | +0.18 (+1.36%) | 9,939,500 |
| 18 Oct 2022 | HKD | 12.42 | 13.38 | 12.16 | 13.26 | 13.26 | +0.94 (+7.63%) | 15,659,000 |
| 17 Oct 2022 | HKD | 12.42 | 12.72 | 12.16 | 12.32 | 12.32 | -0.26 (-2.07%) | 7,515,000 |
| 14 Oct 2022 | HKD | 11.66 | 12.92 | 11.56 | 12.58 | 12.58 | +0.94 (+8.08%) | 16,184,000 |
| 13 Oct 2022 | HKD | 11.7 | 12.26 | 11.52 | 11.64 | 11.64 | -0.16 (-1.36%) | 16,017,000 |
| 12 Oct 2022 | HKD | 11.96 | 12.2 | 11.5 | 11.8 | 11.8 | -0.16 (-1.34%) | 9,278,500 |
| 11 Oct 2022 | HKD | 11.9 | 12.18 | 11.32 | 11.96 | 11.96 | +0.1 (+0.84%) | 14,267,500 |
| 10 Oct 2022 | HKD | 10.86 | 12.32 | 10.68 | 11.86 | 11.86 | +0.62 (+5.52%) | 13,145,000 |
