| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2022 | HKD | 21.7 | 21.8 | 20.4 | 20.45 | 20.45 | -1.35 (-6.19%) | 859,820 |
| 21 Oct 2022 | HKD | 21.2 | 21.8 | 21.15 | 21.8 | 21.8 | +0.6 (+2.83%) | 490,766 |
| 20 Oct 2022 | HKD | 20.85 | 21.6 | 20.85 | 21.2 | 21.2 | +0.05 (+0.24%) | 1,184,627 |
| 19 Oct 2022 | HKD | 21.7 | 21.85 | 21.15 | 21.15 | 21.15 | -0.5 (-2.31%) | 240,858 |
| 18 Oct 2022 | HKD | 21.4 | 21.85 | 20.8 | 21.65 | 21.65 | +0.85 (+4.09%) | 570,670 |
| 17 Oct 2022 | HKD | 20.55 | 21.5 | 20.55 | 20.8 | 20.8 | -0.25 (-1.19%) | 359,815 |
| 14 Oct 2022 | HKD | 20.05 | 21.4 | 20.05 | 21.05 | 21.05 | +1.47 (+7.51%) | 733,918 |
| 13 Oct 2022 | HKD | 19.96 | 20.2 | 19.56 | 19.58 | 19.58 | +0.08 (+0.41%) | 272,097 |
| 12 Oct 2022 | HKD | 19.92 | 20 | 19.44 | 19.5 | 19.5 | -0.55 (-2.74%) | 474,600 |
| 11 Oct 2022 | HKD | 19.96 | 20.2 | 19.52 | 20.05 | 20.05 | +0.31 (+1.57%) | 284,870 |
| 10 Oct 2022 | HKD | 19.8 | 20.75 | 19.32 | 19.74 | 19.74 | -0.1 (-0.50%) | 561,200 |
| 7 Oct 2022 | HKD | 20.15 | 20.15 | 19.82 | 19.84 | 19.84 | -0.56 (-2.75%) | 39,400 |
| 6 Oct 2022 | HKD | 21.15 | 21.35 | 20.15 | 20.4 | 20.4 | +0.1 (+0.49%) | 54,000 |
| 5 Oct 2022 | HKD | 19.98 | 20.6 | 19.8 | 20.3 | 20.3 | +0.66 (+3.36%) | 101,004 |
| 3 Oct 2022 | HKD | 19.92 | 20.15 | 19.46 | 19.64 | 19.64 | -0.04 (-0.20%) | 105,658 |
| 30 Sep 2022 | HKD | 19.06 | 19.94 | 19.06 | 19.68 | 19.68 | -0.16 (-0.81%) | 152,069 |
| 29 Sep 2022 | HKD | 20.15 | 20.5 | 19.66 | 19.84 | 19.84 | -0.21 (-1.05%) | 255,164 |
| 28 Sep 2022 | HKD | 20.85 | 20.85 | 20 | 20.05 | 20.05 | -0.6 (-2.91%) | 138,928 |
| 27 Sep 2022 | HKD | 20.25 | 20.85 | 19.9 | 20.65 | 20.65 | +0.71 (+3.56%) | 311,833 |
| 26 Sep 2022 | HKD | 20.4 | 20.5 | 19.86 | 19.94 | 19.94 | -0.31 (-1.53%) | 162,975 |
| 23 Sep 2022 | HKD | 20.5 | 20.7 | 20.15 | 20.25 | 20.25 | -0.3 (-1.46%) | 290,333 |
| 22 Sep 2022 | HKD | 20.8 | 20.85 | 20.4 | 20.55 | 20.55 | -0.25 (-1.20%) | 158,371 |
| 21 Sep 2022 | HKD | 21.1 | 21.15 | 20.45 | 20.8 | 20.8 | -0.3 (-1.42%) | 507,295 |
| 20 Sep 2022 | HKD | 21.75 | 21.75 | 21.05 | 21.1 | 21.1 | -0.5 (-2.31%) | 966,710 |
| 19 Sep 2022 | HKD | 21.55 | 21.7 | 21.35 | 21.6 | 21.6 | -0.35 (-1.59%) | 191,690 |
| 16 Sep 2022 | HKD | 22 | 22 | 21.75 | 21.95 | 21.95 | -0.1 (-0.45%) | 388,400 |
| 15 Sep 2022 | HKD | 22.1 | 22.4 | 21.95 | 22.05 | 22.05 | +0.45 (+2.08%) | 248,500 |
| 14 Sep 2022 | HKD | 22.1 | 22.1 | 21.6 | 21.6 | 21.6 | -0.65 (-2.92%) | 410,100 |
| 13 Sep 2022 | HKD | 22.25 | 22.4 | 22 | 22.25 | 22.25 | +0.15 (+0.68%) | 276,260 |
| 9 Sep 2022 | HKD | 22.1 | 22.2 | 21.75 | 22.1 | 22.1 | +0.25 (+1.14%) | 244,054 |
