| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 42.65 | 42.85 | 42.15 | 42.5 | 42.5 | 0.0 (0.0%) | 3,668,556 |
| 14 Oct 2022 | HKD | 43 | 43.55 | 42.5 | 42.5 | 42.5 | +0.05 (+0.12%) | 4,272,210 |
| 13 Oct 2022 | HKD | 42.6 | 42.85 | 42.35 | 42.45 | 42.45 | -0.15 (-0.35%) | 3,727,922 |
| 12 Oct 2022 | HKD | 43.55 | 43.8 | 42.6 | 42.6 | 42.6 | -0.7 (-1.62%) | 5,470,884 |
| 11 Oct 2022 | HKD | 43.85 | 44.25 | 43.2 | 43.3 | 43.3 | -0.4 (-0.92%) | 2,755,513 |
| 10 Oct 2022 | HKD | 44 | 44.2 | 43.6 | 43.7 | 43.7 | -0.95 (-2.13%) | 4,020,924 |
| 7 Oct 2022 | HKD | 44.85 | 45 | 44.5 | 44.65 | 44.65 | -0.6 (-1.33%) | 2,307,648 |
| 6 Oct 2022 | HKD | 45.6 | 46.1 | 45 | 45.25 | 45.25 | -0.3 (-0.66%) | 2,984,726 |
| 5 Oct 2022 | HKD | 45.75 | 46.1 | 44.6 | 45.55 | 45.55 | +2.25 (+5.20%) | 8,638,171 |
| 3 Oct 2022 | HKD | 42.9 | 43.35 | 42.8 | 43.3 | 43.3 | -0.1 (-0.23%) | 3,607,756 |
| 30 Sep 2022 | HKD | 43.15 | 43.8 | 42.8 | 43.4 | 43.4 | +0.25 (+0.58%) | 7,982,168 |
| 29 Sep 2022 | HKD | 43.8 | 44.6 | 42.9 | 43.15 | 43.15 | -0.3 (-0.69%) | 8,768,511 |
| 28 Sep 2022 | HKD | 44.55 | 44.7 | 43.2 | 43.45 | 43.45 | -1.8 (-3.98%) | 6,540,356 |
| 27 Sep 2022 | HKD | 45.2 | 45.75 | 44.9 | 45.25 | 45.25 | +0.85 (+1.91%) | 7,610,962 |
| 26 Sep 2022 | HKD | 46.9 | 46.9 | 43.65 | 44.4 | 44.4 | -2.75 (-5.83%) | 12,189,260 |
| 23 Sep 2022 | HKD | 47.15 | 47.4 | 46.8 | 47.15 | 47.15 | -0.2 (-0.42%) | 2,325,207 |
| 22 Sep 2022 | HKD | 47.55 | 47.55 | 46.85 | 47.35 | 47.35 | -0.65 (-1.35%) | 3,209,436 |
| 21 Sep 2022 | HKD | 48.15 | 48.45 | 47.8 | 48 | 48 | -0.3 (-0.62%) | 3,068,139 |
| 20 Sep 2022 | HKD | 48 | 48.65 | 48 | 48.3 | 48.3 | +0.1 (+0.21%) | 2,678,612 |
| 19 Sep 2022 | HKD | 48.5 | 48.85 | 47.95 | 48.2 | 48.2 | -0.75 (-1.53%) | 2,714,721 |
| 16 Sep 2022 | HKD | 47.45 | 49.1 | 47.45 | 48.95 | 48.95 | +0.7 (+1.45%) | 6,742,840 |
| 15 Sep 2022 | HKD | 47.95 | 48.55 | 47.9 | 48.25 | 48.25 | +0.2 (+0.42%) | 2,390,967 |
| 14 Sep 2022 | HKD | 47.8 | 48.3 | 47.75 | 48.05 | 48.05 | -0.75 (-1.54%) | 4,497,723 |
| 13 Sep 2022 | HKD | 47.9 | 49.1 | 47.85 | 48.8 | 48.8 | +0.95 (+1.99%) | 3,295,035 |
| 9 Sep 2022 | HKD | 47.3 | 48.2 | 47.3 | 47.85 | 47.85 | +0.5 (+1.06%) | 3,750,751 |
| 8 Sep 2022 | HKD | 47.65 | 47.9 | 47.1 | 47.35 | 47.35 | -0.4 (-0.84%) | 5,721,749 |
| 7 Sep 2022 | HKD | 48.05 | 48.4 | 47.55 | 47.75 | 47.75 | -0.8 (-1.65%) | 4,859,553 |
| 6 Sep 2022 | HKD | 48.95 | 49.05 | 48.35 | 48.55 | 48.55 | -0.4 (-0.82%) | 2,560,508 |
| 5 Sep 2022 | HKD | 48.7 | 49.05 | 48.6 | 48.95 | 48.95 | -1.1 (-2.20%) | 4,395,601 |
| 2 Sep 2022 | HKD | 50 | 50.25 | 49.85 | 50.05 | 50.05 | -0.05 (-0.10%) | 4,865,661 |
