| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | HKD | 20 | 20 | 19.14 | 19.34 | 19.34 | -0.34 (-1.73%) | 643,866 |
| 2 Sep 2022 | HKD | 20.1 | 21 | 19.66 | 19.68 | 19.68 | +0.06 (+0.31%) | 1,586,000 |
| 1 Sep 2022 | HKD | 19.46 | 19.84 | 19.46 | 19.62 | 19.62 | +0.12 (+0.62%) | 405,000 |
| 31 Aug 2022 | HKD | 18.88 | 19.74 | 18.7 | 19.5 | 19.5 | +0.48 (+2.52%) | 584,500 |
| 30 Aug 2022 | HKD | 19.6 | 19.6 | 18.66 | 19.02 | 19.02 | -0.32 (-1.65%) | 983,500 |
| 29 Aug 2022 | HKD | 19.88 | 19.88 | 19.14 | 19.34 | 19.34 | -0.86 (-4.26%) | 549,500 |
| 26 Aug 2022 | HKD | 20.3 | 20.3 | 19.86 | 20.2 | 20.2 | +0.46 (+2.33%) | 960,040 |
| 25 Aug 2022 | HKD | 19.28 | 19.74 | 19.2 | 19.74 | 19.74 | +0.74 (+3.89%) | 344,000 |
| 24 Aug 2022 | HKD | 19.2 | 19.4 | 18.54 | 19 | 19 | -0.2 (-1.04%) | 629,723 |
| 23 Aug 2022 | HKD | 20.3 | 20.4 | 19.12 | 19.2 | 19.2 | -1.1 (-5.42%) | 1,278,160 |
| 22 Aug 2022 | HKD | 20.95 | 20.95 | 20 | 20.3 | 20.3 | -0.8 (-3.79%) | 1,026,500 |
| 19 Aug 2022 | HKD | 21.7 | 21.7 | 20.85 | 21.1 | 21.1 | -0.1 (-0.47%) | 336,000 |
| 18 Aug 2022 | HKD | 21.2 | 21.45 | 20.75 | 21.2 | 21.2 | +0.1 (+0.47%) | 524,500 |
| 17 Aug 2022 | HKD | 21.8 | 21.8 | 20.65 | 21.1 | 21.1 | -0.5 (-2.31%) | 818,000 |
| 16 Aug 2022 | HKD | 21.5 | 21.95 | 21.05 | 21.6 | 21.6 | +0.05 (+0.23%) | 1,058,000 |
| 15 Aug 2022 | HKD | 21.7 | 21.95 | 21.25 | 21.55 | 21.55 | -0.2 (-0.92%) | 557,179 |
| 12 Aug 2022 | HKD | 22.5 | 22.5 | 21.5 | 21.75 | 21.75 | -0.75 (-3.33%) | 1,480,000 |
| 11 Aug 2022 | HKD | 22.75 | 23 | 21.95 | 22.5 | 22.5 | +0.3 (+1.35%) | 955,970 |
| 10 Aug 2022 | HKD | 21.65 | 22.7 | 21.65 | 22.2 | 22.2 | 0.0 (0.0%) | 1,623,834 |
| 9 Aug 2022 | HKD | 22.4 | 22.4 | 21.3 | 22.2 | 22.2 | -0.15 (-0.67%) | 1,325,043 |
| 8 Aug 2022 | HKD | 21.8 | 23.15 | 21.8 | 22.35 | 22.35 | +0.9 (+4.20%) | 2,889,200 |
| 5 Aug 2022 | HKD | 20.2 | 21.95 | 20.1 | 21.45 | 21.45 | +1.71 (+8.66%) | 2,506,307 |
| 4 Aug 2022 | HKD | 18.8 | 19.74 | 18.8 | 19.74 | 19.74 | +1.4 (+7.63%) | 1,013,475 |
| 3 Aug 2022 | HKD | 18.2 | 19.18 | 18.2 | 18.34 | 18.34 | -0.1 (-0.54%) | 933,100 |
| 2 Aug 2022 | HKD | 19.6 | 19.6 | 18.26 | 18.44 | 18.44 | -1.76 (-8.71%) | 1,599,500 |
| 1 Aug 2022 | HKD | 19.84 | 20.9 | 19.4 | 20.2 | 20.2 | +0.36 (+1.81%) | 712,992 |
| 29 Jul 2022 | HKD | 19.68 | 20.25 | 19.64 | 19.84 | 19.84 | -0.36 (-1.78%) | 877,500 |
| 28 Jul 2022 | HKD | 19.64 | 20.3 | 19.64 | 20.2 | 20.2 | +0.56 (+2.85%) | 545,017 |
| 27 Jul 2022 | HKD | 20 | 20.1 | 19.64 | 19.64 | 19.64 | -0.46 (-2.29%) | 416,000 |
| 26 Jul 2022 | HKD | 19.74 | 20.1 | 19.34 | 20.1 | 20.1 | +0.28 (+1.41%) | 925,000 |
