| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 11.9 | 12.24 | 11.68 | 12.04 | 12.04 | -0.1 (-0.82%) | 6,750,718 |
| 7 Oct 2022 | HKD | 12.52 | 12.68 | 11.88 | 12.14 | 12.14 | -0.54 (-4.26%) | 2,500,408 |
| 6 Oct 2022 | HKD | 13.14 | 13.14 | 12.6 | 12.68 | 12.68 | -0.46 (-3.50%) | 2,224,000 |
| 5 Oct 2022 | HKD | 12.6 | 13.42 | 12.6 | 13.14 | 13.14 | +0.62 (+4.95%) | 4,515,864 |
| 3 Oct 2022 | HKD | 12.4 | 12.66 | 12.28 | 12.52 | 12.52 | -0.08 (-0.63%) | 3,607,858 |
| 30 Sep 2022 | HKD | 12.68 | 12.8 | 12.3 | 12.6 | 12.6 | -0.16 (-1.25%) | 5,971,098 |
| 29 Sep 2022 | HKD | 13.36 | 13.36 | 12.64 | 12.76 | 12.76 | -0.24 (-1.85%) | 2,969,454 |
| 28 Sep 2022 | HKD | 13.5 | 13.82 | 12.78 | 13 | 13 | -0.72 (-5.25%) | 7,683,604 |
| 27 Sep 2022 | HKD | 13.28 | 13.86 | 13.16 | 13.72 | 13.72 | +0.4 (+3.00%) | 3,557,735 |
| 26 Sep 2022 | HKD | 13.18 | 13.58 | 13 | 13.32 | 13.32 | +0.14 (+1.06%) | 5,175,356 |
| 23 Sep 2022 | HKD | 14.5 | 14.5 | 13.14 | 13.18 | 13.18 | -1.04 (-7.31%) | 5,930,915 |
| 22 Sep 2022 | HKD | 14 | 14.46 | 14 | 14.22 | 14.22 | -0.02 (-0.14%) | 8,803,991 |
| 21 Sep 2022 | HKD | 14.66 | 14.66 | 14.08 | 14.24 | 14.24 | -0.24 (-1.66%) | 4,577,775 |
| 20 Sep 2022 | HKD | 14.08 | 14.76 | 14.08 | 14.48 | 14.48 | +0.4 (+2.84%) | 8,838,000 |
| 19 Sep 2022 | HKD | 13.92 | 14.26 | 13.58 | 14.08 | 14.08 | -0.02 (-0.14%) | 4,805,504 |
| 16 Sep 2022 | HKD | 13.92 | 14.34 | 13.92 | 14.1 | 14.1 | -0.14 (-0.98%) | 8,348,866 |
| 15 Sep 2022 | HKD | 14.18 | 14.38 | 13.68 | 14.24 | 14.24 | +0.1 (+0.71%) | 6,428,713 |
| 14 Sep 2022 | HKD | 14.56 | 14.56 | 13.9 | 14.14 | 14.14 | -0.42 (-2.88%) | 4,742,983 |
| 13 Sep 2022 | HKD | 14.7 | 14.76 | 14.38 | 14.56 | 14.56 | 0.0 (0.0%) | 3,828,715 |
| 9 Sep 2022 | HKD | 14.78 | 14.78 | 14.36 | 14.56 | 14.56 | +0.1 (+0.69%) | 3,460,258 |
| 8 Sep 2022 | HKD | 14.42 | 14.86 | 14.26 | 14.46 | 14.46 | +0.04 (+0.28%) | 8,676,280 |
| 7 Sep 2022 | HKD | 14.46 | 14.62 | 14 | 14.42 | 14.42 | -0.04 (-0.28%) | 2,476,461 |
| 6 Sep 2022 | HKD | 14.48 | 14.68 | 14.14 | 14.46 | 14.46 | +0.24 (+1.69%) | 7,700,000 |
| 5 Sep 2022 | HKD | 14.48 | 14.68 | 14.1 | 14.22 | 14.22 | -0.26 (-1.80%) | 3,818,000 |
| 2 Sep 2022 | HKD | 14.38 | 14.6 | 14.12 | 14.48 | 14.48 | +0.06 (+0.42%) | 5,084,500 |
| 1 Sep 2022 | HKD | 14.9 | 15.12 | 14.32 | 14.42 | 14.42 | -0.6 (-3.99%) | 5,073,995 |
| 31 Aug 2022 | HKD | 15.04 | 15.28 | 14.8 | 15.02 | 15.02 | -0.06 (-0.40%) | 10,265,665 |
| 30 Aug 2022 | HKD | 15.9 | 15.92 | 14.92 | 15.08 | 15.08 | -0.64 (-4.07%) | 5,204,342 |
| 29 Aug 2022 | HKD | 15.58 | 15.78 | 14.88 | 15.72 | 15.72 | +0.36 (+2.34%) | 7,949,000 |
| 26 Aug 2022 | HKD | 16.04 | 16.38 | 15.36 | 15.36 | 15.36 | -0.4 (-2.54%) | 6,895,650 |
