| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2022 | HKD | 45.1 | 45.35 | 43.85 | 45 | 45 | -0.75 (-1.64%) | 7,221,311 |
| 21 Oct 2022 | HKD | 46.5 | 46.5 | 45.3 | 45.75 | 45.75 | -0.75 (-1.61%) | 4,129,144 |
| 20 Oct 2022 | HKD | 45.25 | 46.55 | 45.25 | 46.5 | 46.5 | +0.95 (+2.09%) | 5,408,339 |
| 19 Oct 2022 | HKD | 45.45 | 47 | 45.4 | 45.55 | 45.55 | +0.15 (+0.33%) | 4,123,202 |
| 18 Oct 2022 | HKD | 45.85 | 45.9 | 44.75 | 45.4 | 45.4 | -0.5 (-1.09%) | 5,329,029 |
| 17 Oct 2022 | HKD | 45.8 | 46.1 | 45.05 | 45.9 | 45.9 | +0.1 (+0.22%) | 3,335,126 |
| 14 Oct 2022 | HKD | 46.8 | 47.3 | 45.65 | 45.8 | 45.8 | -0.45 (-0.97%) | 3,657,461 |
| 13 Oct 2022 | HKD | 45.7 | 46.55 | 45.3 | 46.25 | 46.25 | +0.55 (+1.20%) | 4,006,996 |
| 12 Oct 2022 | HKD | 47.45 | 47.45 | 45.6 | 45.7 | 45.7 | -1.7 (-3.59%) | 6,456,730 |
| 11 Oct 2022 | HKD | 47.45 | 47.7 | 47 | 47.4 | 47.4 | +0.25 (+0.53%) | 2,464,041 |
| 10 Oct 2022 | HKD | 47.25 | 47.65 | 47.05 | 47.15 | 47.15 | -1.05 (-2.18%) | 2,123,184 |
| 7 Oct 2022 | HKD | 48.2 | 48.35 | 47.65 | 48.2 | 48.2 | -0.5 (-1.03%) | 2,150,181 |
| 6 Oct 2022 | HKD | 48.4 | 48.95 | 48.2 | 48.7 | 48.7 | +0.15 (+0.31%) | 2,837,016 |
| 5 Oct 2022 | HKD | 48.5 | 48.75 | 47.3 | 48.55 | 48.55 | +1.7 (+3.63%) | 5,196,787 |
| 3 Oct 2022 | HKD | 46.65 | 47.15 | 46.5 | 46.85 | 46.85 | -0.35 (-0.74%) | 6,101,476 |
| 30 Sep 2022 | HKD | 47.2 | 47.35 | 46.55 | 47.2 | 47.2 | 0.0 (0.0%) | 7,530,553 |
| 29 Sep 2022 | HKD | 47.4 | 48.15 | 46.7 | 47.2 | 47.2 | +0.85 (+1.83%) | 13,180,202 |
| 28 Sep 2022 | HKD | 50.15 | 50.15 | 46.1 | 46.35 | 46.35 | -3.3 (-6.65%) | 10,825,059 |
| 27 Sep 2022 | HKD | 48.45 | 49.85 | 48.4 | 49.65 | 49.65 | +1.45 (+3.01%) | 9,087,076 |
| 26 Sep 2022 | HKD | 52.15 | 52.25 | 47.1 | 48.2 | 48.2 | -4.55 (-8.63%) | 15,021,047 |
| 23 Sep 2022 | HKD | 52.85 | 53 | 52.3 | 52.75 | 52.75 | -0.25 (-0.47%) | 3,700,546 |
| 22 Sep 2022 | HKD | 53.05 | 53.65 | 52.5 | 53 | 53 | -0.5 (-0.93%) | 3,670,389 |
| 21 Sep 2022 | HKD | 53.85 | 53.85 | 53.35 | 53.5 | 53.5 | -0.1 (-0.19%) | 3,534,025 |
| 20 Sep 2022 | HKD | 53.4 | 53.85 | 53.3 | 53.6 | 53.6 | +0.45 (+0.85%) | 3,414,533 |
| 19 Sep 2022 | HKD | 53 | 53.3 | 52.75 | 53.15 | 53.15 | +0.5 (+0.95%) | 2,214,206 |
| 16 Sep 2022 | HKD | 52.35 | 52.85 | 52.3 | 52.65 | 52.65 | -0.1 (-0.19%) | 7,225,760 |
| 15 Sep 2022 | HKD | 52.1 | 53 | 52.1 | 52.75 | 52.75 | +0.45 (+0.86%) | 2,091,903 |
| 14 Sep 2022 | HKD | 52.3 | 52.7 | 52 | 52.3 | 52.3 | -0.5 (-0.95%) | 5,274,276 |
| 13 Sep 2022 | HKD | 52.4 | 53.05 | 52.05 | 52.8 | 52.8 | -0.5 (-0.94%) | 4,279,386 |
| 9 Sep 2022 | HKD | 53.3 | 53.75 | 53.1 | 53.3 | 53.3 | +0.15 (+0.28%) | 3,752,710 |
