| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 17.22 | 17.22 | 16.52 | 16.58 | 16.58 | -0.74 (-4.27%) | 2,461,305 |
| 6 Oct 2022 | HKD | 18.32 | 18.32 | 17.28 | 17.32 | 17.32 | -0.8 (-4.42%) | 1,521,517 |
| 5 Oct 2022 | HKD | 17.6 | 18.38 | 17.4 | 18.12 | 18.12 | +1.02 (+5.96%) | 4,764,060 |
| 3 Oct 2022 | HKD | 16.8 | 17.66 | 16.8 | 17.1 | 17.1 | -0.06 (-0.35%) | 1,936,237 |
| 30 Sep 2022 | HKD | 17.82 | 17.82 | 16.76 | 17.16 | 17.16 | -0.18 (-1.04%) | 3,029,178 |
| 29 Sep 2022 | HKD | 17.46 | 18.08 | 16.62 | 17.34 | 17.34 | +0.5 (+2.97%) | 4,240,484 |
| 28 Sep 2022 | HKD | 17.48 | 17.58 | 16.3 | 16.84 | 16.84 | -0.78 (-4.43%) | 6,865,943 |
| 27 Sep 2022 | HKD | 17.24 | 17.72 | 16.72 | 17.62 | 17.62 | +0.38 (+2.20%) | 7,378,000 |
| 26 Sep 2022 | HKD | 17.6 | 18.08 | 17 | 17.24 | 17.24 | -0.24 (-1.37%) | 7,814,551 |
| 23 Sep 2022 | HKD | 18.32 | 18.44 | 17.3 | 17.48 | 17.48 | -0.84 (-4.59%) | 10,794,079 |
| 22 Sep 2022 | HKD | 18.02 | 18.76 | 18.02 | 18.32 | 18.32 | -0.54 (-2.86%) | 5,090,837 |
| 21 Sep 2022 | HKD | 19.76 | 19.8 | 18.8 | 18.86 | 18.86 | -0.9 (-4.55%) | 5,363,024 |
| 20 Sep 2022 | HKD | 19.58 | 20.1 | 19.4 | 19.76 | 19.76 | +0.36 (+1.86%) | 3,284,180 |
| 19 Sep 2022 | HKD | 20.1 | 20.1 | 19.12 | 19.4 | 19.4 | -0.54 (-2.71%) | 4,382,224 |
| 16 Sep 2022 | HKD | 21.05 | 21.35 | 19.92 | 19.94 | 19.94 | -1.31 (-6.16%) | 6,192,598 |
| 15 Sep 2022 | HKD | 21.3 | 22.8 | 20.6 | 21.25 | 21.25 | +0.4 (+1.92%) | 10,295,126 |
| 14 Sep 2022 | HKD | 21.9 | 21.9 | 20.3 | 20.85 | 20.85 | -1.05 (-4.79%) | 8,824,685 |
| 13 Sep 2022 | HKD | 23.45 | 23.45 | 20.75 | 21.9 | 21.9 | -1.35 (-5.81%) | 12,361,879 |
| 9 Sep 2022 | HKD | 23.25 | 23.8 | 23 | 23.25 | 23.25 | +0.3 (+1.31%) | 3,544,378 |
| 8 Sep 2022 | HKD | 23 | 23.45 | 22.7 | 22.95 | 22.95 | -0.2 (-0.86%) | 3,208,254 |
| 7 Sep 2022 | HKD | 22.55 | 23.25 | 22.5 | 23.15 | 23.15 | -0.05 (-0.22%) | 2,176,589 |
| 6 Sep 2022 | HKD | 23.8 | 24 | 23.1 | 23.2 | 23.2 | -0.6 (-2.52%) | 4,590,345 |
| 5 Sep 2022 | HKD | 23.7 | 24 | 22.3 | 23.8 | 23.8 | +0.1 (+0.42%) | 7,841,855 |
| 2 Sep 2022 | HKD | 24.6 | 25.1 | 23.35 | 23.7 | 23.7 | -1.1 (-4.44%) | 6,517,321 |
| 1 Sep 2022 | HKD | 25.6 | 25.6 | 24.75 | 24.8 | 24.8 | -0.65 (-2.55%) | 3,457,270 |
| 31 Aug 2022 | HKD | 25 | 25.85 | 24.5 | 25.45 | 25.45 | +0.25 (+0.99%) | 4,958,000 |
| 30 Aug 2022 | HKD | 25.95 | 25.95 | 24.6 | 25.2 | 25.2 | -0.5 (-1.95%) | 2,961,123 |
| 29 Aug 2022 | HKD | 25.9 | 25.9 | 25.2 | 25.7 | 25.7 | -0.75 (-2.84%) | 2,336,000 |
| 26 Aug 2022 | HKD | 25.95 | 27 | 25.8 | 26.45 | 26.45 | +0.65 (+2.52%) | 3,728,000 |
| 25 Aug 2022 | HKD | 25.2 | 25.95 | 24.95 | 25.8 | 25.8 | +0.6 (+2.38%) | 3,431,836 |
