| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2022 | HKD | 72 | 72.55 | 69.1 | 70.7 | 70.7 | -1 (-1.39%) | 16,897,173 |
| 17 Aug 2022 | HKD | 72.65 | 73 | 70.25 | 71.7 | 71.7 | -0.2 (-0.28%) | 26,161,440 |
| 16 Aug 2022 | HKD | 75.65 | 77.1 | 70.85 | 71.9 | 71.9 | -3.3 (-4.39%) | 23,697,870 |
| 15 Aug 2022 | HKD | 74.9 | 76.5 | 74.5 | 75.2 | 75.2 | -0.5 (-0.66%) | 6,023,811 |
| 12 Aug 2022 | HKD | 75.6 | 76 | 74.6 | 75.7 | 75.7 | +0.15 (+0.20%) | 6,718,006 |
| 11 Aug 2022 | HKD | 75.1 | 75.9 | 73.65 | 75.55 | 75.55 | +1.5 (+2.03%) | 12,128,965 |
| 10 Aug 2022 | HKD | 76.7 | 77.05 | 72.6 | 74.05 | 74.05 | -2.8 (-3.64%) | 19,154,491 |
| 9 Aug 2022 | HKD | 77 | 78.45 | 76.05 | 76.85 | 76.85 | -0.45 (-0.58%) | 8,405,556 |
| 8 Aug 2022 | HKD | 77.1 | 78.95 | 76.2 | 77.3 | 77.3 | -2.05 (-2.58%) | 11,022,735 |
| 5 Aug 2022 | HKD | 80.75 | 80.75 | 78.25 | 79.35 | 79.35 | -0.5 (-0.63%) | 8,492,717 |
| 4 Aug 2022 | HKD | 81.3 | 81.85 | 79 | 79.85 | 79.85 | +0.6 (+0.76%) | 11,310,628 |
| 3 Aug 2022 | HKD | 78.2 | 80.5 | 78.1 | 79.25 | 79.25 | +2.75 (+3.59%) | 18,955,527 |
| 2 Aug 2022 | HKD | 76.9 | 77.35 | 73.85 | 76.5 | 76.5 | -2.65 (-3.35%) | 21,920,843 |
| 1 Aug 2022 | HKD | 79 | 79.65 | 76.95 | 79.15 | 79.15 | +0.15 (+0.19%) | 12,234,266 |
| 29 Jul 2022 | HKD | 85.1 | 85.5 | 76.55 | 79 | 79 | -6.05 (-7.11%) | 40,831,869 |
| 28 Jul 2022 | HKD | 85.15 | 86.2 | 84.6 | 85.05 | 85.05 | +0.4 (+0.47%) | 9,689,781 |
| 27 Jul 2022 | HKD | 83.4 | 85.5 | 83.4 | 84.65 | 84.65 | 0.0 (0.0%) | 6,885,401 |
| 26 Jul 2022 | HKD | 83.5 | 85.95 | 83.5 | 84.65 | 84.65 | +1.35 (+1.62%) | 9,796,605 |
| 25 Jul 2022 | HKD | 84.6 | 84.8 | 81.65 | 83.3 | 83.3 | -1.8 (-2.12%) | 10,003,229 |
| 22 Jul 2022 | HKD | 83.7 | 86.3 | 83.5 | 85.1 | 85.1 | +2.7 (+3.28%) | 20,813,630 |
| 21 Jul 2022 | HKD | 81.2 | 83.5 | 80.5 | 82.4 | 82.4 | +1 (+1.23%) | 19,166,029 |
| 20 Jul 2022 | HKD | 81.55 | 82.15 | 80.5 | 81.4 | 81.4 | +2.05 (+2.58%) | 18,375,049 |
| 19 Jul 2022 | HKD | 80.2 | 80.45 | 78.1 | 79.35 | 79.35 | -1.4 (-1.73%) | 9,615,474 |
| 18 Jul 2022 | HKD | 77.9 | 81.4 | 76.95 | 80.75 | 80.75 | +2.75 (+3.53%) | 17,497,925 |
| 15 Jul 2022 | HKD | 78.95 | 79.7 | 77.1 | 78 | 78 | -2.55 (-3.17%) | 13,045,426 |
| 14 Jul 2022 | HKD | 81 | 81.8 | 78.8 | 80.55 | 80.55 | -0.15 (-0.19%) | 10,512,141 |
| 13 Jul 2022 | HKD | 81.5 | 82.85 | 80.3 | 80.7 | 80.7 | +0.25 (+0.31%) | 9,798,630 |
| 12 Jul 2022 | HKD | 80.65 | 82.35 | 79.6 | 80.45 | 80.45 | -1.75 (-2.13%) | 12,879,315 |
| 11 Jul 2022 | HKD | 86.3 | 86.3 | 81.4 | 82.2 | 82.2 | -4.4 (-5.08%) | 20,950,546 |
| 8 Jul 2022 | HKD | 88.3 | 88.75 | 85.9 | 86.6 | 86.6 | +0.4 (+0.46%) | 9,296,246 |
