| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | HKD | 52.45 | 53.3 | 50.45 | 50.95 | 50.95 | -1.2 (-2.30%) | 10,661,471 |
| 29 Sep 2022 | HKD | 55.3 | 55.3 | 51.3 | 52.15 | 52.15 | -1.15 (-2.16%) | 14,196,123 |
| 28 Sep 2022 | HKD | 55.05 | 55.25 | 53.05 | 53.3 | 53.3 | -2.85 (-5.08%) | 15,733,318 |
| 27 Sep 2022 | HKD | 55.65 | 56.6 | 53.8 | 56.15 | 56.15 | +0.55 (+0.99%) | 15,937,669 |
| 26 Sep 2022 | HKD | 54.35 | 57.3 | 53.2 | 55.6 | 55.6 | +0.85 (+1.55%) | 16,359,087 |
| 23 Sep 2022 | HKD | 55.1 | 56.55 | 54.7 | 54.75 | 54.75 | -0.75 (-1.35%) | 12,770,882 |
| 22 Sep 2022 | HKD | 53.9 | 56.35 | 53.65 | 55.5 | 55.5 | -0.35 (-0.63%) | 13,473,575 |
| 21 Sep 2022 | HKD | 57 | 57 | 55.6 | 55.85 | 55.85 | -1.85 (-3.21%) | 13,165,010 |
| 20 Sep 2022 | HKD | 57.6 | 58.6 | 57.3 | 57.7 | 57.7 | +1.05 (+1.85%) | 14,154,275 |
| 19 Sep 2022 | HKD | 57.1 | 57.2 | 55.15 | 56.65 | 56.65 | -0.65 (-1.13%) | 21,890,498 |
| 16 Sep 2022 | HKD | 60.55 | 61.1 | 57 | 57.3 | 57.3 | -4.6 (-7.43%) | 35,762,917 |
| 15 Sep 2022 | HKD | 61.55 | 62.5 | 61.2 | 61.9 | 61.9 | +0.45 (+0.73%) | 8,480,856 |
| 14 Sep 2022 | HKD | 61.15 | 62.05 | 60.65 | 61.45 | 61.45 | -1.8 (-2.85%) | 11,646,355 |
| 13 Sep 2022 | HKD | 64.95 | 65.45 | 62.2 | 63.25 | 63.25 | -1.25 (-1.94%) | 13,589,149 |
| 9 Sep 2022 | HKD | 62.9 | 65.15 | 62.1 | 64.5 | 64.5 | +2.1 (+3.37%) | 15,987,343 |
| 8 Sep 2022 | HKD | 63.05 | 63.85 | 61.9 | 62.4 | 62.4 | -0.35 (-0.56%) | 13,971,398 |
| 7 Sep 2022 | HKD | 64 | 64 | 61.4 | 62.75 | 62.75 | -2.65 (-4.05%) | 26,528,098 |
| 6 Sep 2022 | HKD | 66.45 | 66.6 | 64.5 | 65.4 | 65.4 | -0.25 (-0.38%) | 9,282,943 |
| 5 Sep 2022 | HKD | 66.3 | 66.3 | 65.05 | 65.65 | 65.65 | -1.15 (-1.72%) | 11,738,667 |
| 2 Sep 2022 | HKD | 67.05 | 67.8 | 65.75 | 66.8 | 66.8 | -0.25 (-0.37%) | 21,232,439 |
| 1 Sep 2022 | HKD | 67.2 | 68.65 | 65.1 | 67.05 | 67.05 | -1.75 (-2.54%) | 21,127,625 |
| 31 Aug 2022 | HKD | 66.15 | 70 | 66.15 | 68.8 | 68.8 | +0.8 (+1.18%) | 17,828,990 |
| 30 Aug 2022 | HKD | 71.1 | 71.15 | 66.05 | 68 | 68 | -2.95 (-4.16%) | 32,588,307 |
| 29 Aug 2022 | HKD | 69.9 | 71.9 | 69 | 70.95 | 70.95 | +0.2 (+0.28%) | 9,595,048 |
| 26 Aug 2022 | HKD | 75.35 | 76.2 | 70.25 | 70.75 | 70.75 | -3 (-4.07%) | 32,715,311 |
| 25 Aug 2022 | HKD | 69.1 | 74.6 | 69.1 | 73.75 | 73.75 | +4.75 (+6.88%) | 25,054,306 |
| 24 Aug 2022 | HKD | 73.8 | 74.4 | 67.15 | 69 | 69 | -6.1 (-8.12%) | 56,096,546 |
| 23 Aug 2022 | HKD | 74.6 | 76.3 | 74.15 | 75.1 | 75.1 | +0.55 (+0.74%) | 14,623,649 |
| 22 Aug 2022 | HKD | 72.4 | 75.1 | 71.6 | 74.55 | 74.55 | +0.55 (+0.74%) | 12,526,056 |
| 19 Aug 2022 | HKD | 70.65 | 74.65 | 70.45 | 74 | 74 | +3.3 (+4.67%) | 29,336,360 |
