| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2022 | HKD | 26.7 | 26.75 | 25.95 | 26.1 | 26.1 | -0.4 (-1.51%) | 4,675,122 |
| 20 Jul 2022 | HKD | 26.65 | 26.65 | 26.35 | 26.5 | 26.5 | +0.1 (+0.38%) | 2,641,378 |
| 19 Jul 2022 | HKD | 26.45 | 26.5 | 26.15 | 26.4 | 26.4 | -0.15 (-0.56%) | 2,097,949 |
| 18 Jul 2022 | HKD | 26.3 | 26.7 | 26.1 | 26.55 | 26.55 | +0.55 (+2.12%) | 2,492,122 |
| 15 Jul 2022 | HKD | 26.45 | 26.5 | 25.85 | 26 | 26 | -0.65 (-2.44%) | 4,683,288 |
| 14 Jul 2022 | HKD | 27 | 27 | 26.3 | 26.65 | 26.65 | -0.35 (-1.30%) | 3,734,651 |
| 13 Jul 2022 | HKD | 27.15 | 27.25 | 26.8 | 27 | 27 | -0.05 (-0.18%) | 3,115,113 |
| 12 Jul 2022 | HKD | 27.2 | 27.3 | 26.9 | 27.05 | 27.05 | -0.1 (-0.37%) | 2,055,273 |
| 11 Jul 2022 | HKD | 27.45 | 27.45 | 27 | 27.15 | 27.15 | -0.2 (-0.73%) | 2,100,182 |
| 8 Jul 2022 | HKD | 27.45 | 27.45 | 27.15 | 27.35 | 27.35 | +0.1 (+0.37%) | 1,661,406 |
| 7 Jul 2022 | HKD | 27.4 | 27.4 | 27 | 27.25 | 27.25 | -0.1 (-0.37%) | 2,616,074 |
| 6 Jul 2022 | HKD | 27.4 | 27.45 | 27.05 | 27.35 | 27.35 | -0.3 (-1.08%) | 3,805,918 |
| 5 Jul 2022 | HKD | 27.5 | 27.95 | 27.5 | 27.65 | 27.65 | -0.05 (-0.18%) | 4,109,258 |
| 4 Jul 2022 | HKD | 28.15 | 28.3 | 27.3 | 27.7 | 27.7 | -0.45 (-1.60%) | 5,593,245 |
| 30 Jun 2022 | HKD | 28.45 | 28.55 | 28.05 | 28.15 | 28.15 | -0.3 (-1.05%) | 4,664,067 |
| 29 Jun 2022 | HKD | 28.7 | 28.75 | 28.3 | 28.45 | 28.45 | -0.3 (-1.04%) | 3,563,518 |
| 28 Jun 2022 | HKD | 28.55 | 28.9 | 28.4 | 28.75 | 28.75 | +0.3 (+1.05%) | 3,575,918 |
| 27 Jun 2022 | HKD | 28.35 | 28.8 | 28.3 | 28.45 | 28.45 | +0.3 (+1.07%) | 5,181,855 |
| 24 Jun 2022 | HKD | 28 | 28.15 | 27.75 | 28.15 | 28.15 | +0.15 (+0.54%) | 2,837,896 |
| 23 Jun 2022 | HKD | 27.85 | 28.2 | 27.85 | 28 | 28 | +0.15 (+0.54%) | 3,382,354 |
| 22 Jun 2022 | HKD | 28.2 | 28.3 | 27.8 | 27.85 | 27.85 | -0.3 (-1.07%) | 3,643,407 |
| 21 Jun 2022 | HKD | 27.6 | 28.4 | 27.6 | 28.15 | 28.15 | +0.45 (+1.62%) | 6,273,472 |
| 20 Jun 2022 | HKD | 27.8 | 28.15 | 27.5 | 27.7 | 27.7 | -0.1 (-0.36%) | 5,459,086 |
| 17 Jun 2022 | HKD | 28.1 | 28.25 | 27.8 | 27.8 | 27.8 | -0.3 (-1.07%) | 8,696,783 |
| 16 Jun 2022 | HKD | 28.65 | 28.75 | 27.9 | 28.1 | 28.1 | -0.65 (-2.26%) | 6,088,291 |
| 15 Jun 2022 | HKD | 28.95 | 29.1 | 28.7 | 28.75 | 28.75 | -0.45 (-1.54%) | 4,449,267 |
| 14 Jun 2022 | HKD | 29.75 | 29.75 | 29 | 29.2 | 29.2 | -0.35 (-1.18%) | 3,577,237 |
| 13 Jun 2022 | HKD | 29.7 | 29.8 | 29.35 | 29.55 | 29.55 | -0.4 (-1.34%) | 3,247,662 |
| 10 Jun 2022 | HKD | 29.85 | 30.15 | 29.8 | 29.95 | 29.95 | -0.25 (-0.83%) | 3,095,585 |
| 9 Jun 2022 | HKD | 30 | 30.5 | 29.8 | 30.2 | 30.2 | 0.0 (0.0%) | 2,745,637 |
