| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | HKD | 14.6 | 14.96 | 13.5 | 13.5 | 13.5 | -1.1 (-7.53%) | 1,690,000 |
| 18 Oct 2022 | HKD | 13.8 | 14.64 | 13.5 | 14.6 | 14.6 | +1.16 (+8.63%) | 3,148,436 |
| 17 Oct 2022 | HKD | 13 | 13.48 | 12.86 | 13.44 | 13.44 | +0.26 (+1.97%) | 1,786,250 |
| 14 Oct 2022 | HKD | 12.6 | 13.38 | 12.6 | 13.18 | 13.18 | +0.56 (+4.44%) | 2,530,505 |
| 13 Oct 2022 | HKD | 12.76 | 13.34 | 12.52 | 12.62 | 12.62 | -0.24 (-1.87%) | 877,801 |
| 12 Oct 2022 | HKD | 13.14 | 13.14 | 12.34 | 12.86 | 12.86 | -0.28 (-2.13%) | 1,142,600 |
| 11 Oct 2022 | HKD | 13.14 | 13.34 | 12.86 | 13.14 | 13.14 | +0.04 (+0.31%) | 659,073 |
| 10 Oct 2022 | HKD | 13.4 | 13.58 | 13.1 | 13.1 | 13.1 | -0.52 (-3.82%) | 864,500 |
| 7 Oct 2022 | HKD | 13.92 | 13.92 | 13.5 | 13.62 | 13.62 | -0.36 (-2.58%) | 383,000 |
| 6 Oct 2022 | HKD | 14.2 | 14.34 | 13.88 | 13.98 | 13.98 | -0.32 (-2.24%) | 351,866 |
| 5 Oct 2022 | HKD | 14.08 | 14.44 | 13.9 | 14.3 | 14.3 | +0.72 (+5.30%) | 798,491 |
| 3 Oct 2022 | HKD | 13.22 | 13.94 | 13.2 | 13.58 | 13.58 | +0.36 (+2.72%) | 744,116 |
| 30 Sep 2022 | HKD | 13.8 | 13.8 | 13.18 | 13.22 | 13.22 | -0.58 (-4.20%) | 827,000 |
| 29 Sep 2022 | HKD | 13.9 | 14.16 | 13.54 | 13.8 | 13.8 | +0.28 (+2.07%) | 708,000 |
| 28 Sep 2022 | HKD | 14.2 | 14.28 | 13.4 | 13.52 | 13.52 | -0.78 (-5.45%) | 1,157,500 |
| 27 Sep 2022 | HKD | 13.78 | 14.36 | 13.36 | 14.3 | 14.3 | +0.68 (+4.99%) | 2,082,501 |
| 26 Sep 2022 | HKD | 13.8 | 14.18 | 13.46 | 13.62 | 13.62 | -0.18 (-1.30%) | 5,372,500 |
| 23 Sep 2022 | HKD | 14.36 | 14.46 | 13.8 | 13.8 | 13.8 | -1.2 (-8%) | 3,644,421 |
| 22 Sep 2022 | HKD | 15 | 15.3 | 14.4 | 15 | 15 | -1.2 (-7.41%) | 2,840,500 |
| 21 Sep 2022 | HKD | 17 | 17.12 | 16.02 | 16.2 | 16.2 | -0.8 (-4.71%) | 1,724,000 |
| 20 Sep 2022 | HKD | 18.26 | 18.26 | 16.92 | 17 | 17 | -1.3 (-7.10%) | 1,654,100 |
| 19 Sep 2022 | HKD | 18.64 | 19 | 18.06 | 18.3 | 18.3 | -0.4 (-2.14%) | 878,600 |
| 16 Sep 2022 | HKD | 19.1 | 19.1 | 18.58 | 18.7 | 18.7 | -0.74 (-3.81%) | 861,210 |
| 15 Sep 2022 | HKD | 20 | 20.2 | 19.18 | 19.44 | 19.44 | -0.22 (-1.12%) | 1,721,500 |
| 14 Sep 2022 | HKD | 20 | 20 | 19.32 | 19.66 | 19.66 | -0.84 (-4.10%) | 1,071,822 |
| 13 Sep 2022 | HKD | 21.7 | 21.8 | 20.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 1,343,000 |
| 9 Sep 2022 | HKD | 19.9 | 20.7 | 19.9 | 20.4 | 20.4 | +0.88 (+4.51%) | 2,494,934 |
| 8 Sep 2022 | HKD | 19.36 | 19.66 | 19.1 | 19.52 | 19.52 | +0.5 (+2.63%) | 1,293,500 |
| 7 Sep 2022 | HKD | 19.14 | 19.36 | 18.94 | 19.02 | 19.02 | -0.28 (-1.45%) | 512,000 |
| 6 Sep 2022 | HKD | 19.34 | 19.52 | 18.9 | 19.3 | 19.3 | -0.04 (-0.21%) | 257,000 |
