| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 17.1 | 17.52 | 16.7 | 17.12 | 17.12 | -0.36 (-2.06%) | 4,694,965 |
| 14 Oct 2022 | HKD | 16.16 | 17.74 | 16.16 | 17.48 | 17.48 | +1.56 (+9.80%) | 8,309,000 |
| 13 Oct 2022 | HKD | 15.96 | 16.68 | 15.92 | 15.92 | 15.92 | -0.18 (-1.12%) | 4,793,200 |
| 12 Oct 2022 | HKD | 16.1 | 16.38 | 15.42 | 16.1 | 16.1 | 0.0 (0.0%) | 7,803,200 |
| 11 Oct 2022 | HKD | 15.68 | 16.44 | 15.68 | 16.1 | 16.1 | +0.42 (+2.68%) | 4,915,200 |
| 10 Oct 2022 | HKD | 16.6 | 16.88 | 15.68 | 15.68 | 15.68 | -1.22 (-7.22%) | 5,315,200 |
| 7 Oct 2022 | HKD | 17 | 17.24 | 16.74 | 16.9 | 16.9 | -0.48 (-2.76%) | 2,467,350 |
| 6 Oct 2022 | HKD | 17.24 | 17.5 | 17 | 17.38 | 17.38 | +0.02 (+0.12%) | 2,634,400 |
| 5 Oct 2022 | HKD | 16.76 | 17.64 | 16.64 | 17.36 | 17.36 | +1.32 (+8.23%) | 5,520,304 |
| 3 Oct 2022 | HKD | 16.28 | 16.64 | 15.9 | 16.04 | 16.04 | -0.64 (-3.84%) | 3,650,800 |
| 30 Sep 2022 | HKD | 16.32 | 16.76 | 15.86 | 16.68 | 16.68 | +0.36 (+2.21%) | 4,234,800 |
| 29 Sep 2022 | HKD | 17.02 | 17.08 | 16.22 | 16.32 | 16.32 | -0.3 (-1.81%) | 4,108,450 |
| 28 Sep 2022 | HKD | 17.44 | 17.44 | 16 | 16.62 | 16.62 | -0.98 (-5.57%) | 11,730,800 |
| 27 Sep 2022 | HKD | 18.18 | 18.18 | 17.2 | 17.6 | 17.6 | -0.32 (-1.79%) | 5,711,600 |
| 26 Sep 2022 | HKD | 17.8 | 18.72 | 17.5 | 17.92 | 17.92 | +0.04 (+0.22%) | 6,583,651 |
| 23 Sep 2022 | HKD | 20.4 | 20.4 | 17.6 | 17.88 | 17.88 | -2.62 (-12.78%) | 18,351,703 |
| 22 Sep 2022 | HKD | 20.55 | 21 | 20.3 | 20.5 | 20.5 | -0.35 (-1.68%) | 4,770,800 |
| 21 Sep 2022 | HKD | 21.15 | 21.2 | 20.6 | 20.85 | 20.85 | -0.3 (-1.42%) | 2,167,249 |
| 20 Sep 2022 | HKD | 20.8 | 21.45 | 20.8 | 21.15 | 21.15 | +0.55 (+2.67%) | 2,472,200 |
| 19 Sep 2022 | HKD | 20.65 | 21.4 | 20.45 | 20.6 | 20.6 | -0.05 (-0.24%) | 4,359,200 |
| 16 Sep 2022 | HKD | 21 | 21.55 | 20.55 | 20.65 | 20.65 | -0.55 (-2.59%) | 7,552,000 |
| 15 Sep 2022 | HKD | 23.4 | 24.05 | 20.8 | 21.2 | 21.2 | -2.05 (-8.82%) | 14,434,431 |
| 14 Sep 2022 | HKD | 22.65 | 23.5 | 22.55 | 23.25 | 23.25 | -0.25 (-1.06%) | 5,521,780 |
| 13 Sep 2022 | HKD | 22.55 | 23.5 | 22.25 | 23.5 | 23.5 | +1.15 (+5.15%) | 9,016,238 |
| 9 Sep 2022 | HKD | 22.2 | 22.7 | 21.85 | 22.35 | 22.35 | +0.05 (+0.22%) | 5,412,000 |
| 8 Sep 2022 | HKD | 22 | 22.85 | 21.5 | 22.3 | 22.3 | +0.45 (+2.06%) | 8,394,331 |
| 7 Sep 2022 | HKD | 20.95 | 21.85 | 20.75 | 21.85 | 21.85 | +0.75 (+3.55%) | 5,127,600 |
| 6 Sep 2022 | HKD | 20.45 | 21.2 | 20.35 | 21.1 | 21.1 | +0.8 (+3.94%) | 3,229,600 |
| 5 Sep 2022 | HKD | 20 | 21 | 19.8 | 20.3 | 20.3 | -0.1 (-0.49%) | 3,812,000 |
| 2 Sep 2022 | HKD | 20.7 | 20.7 | 19.72 | 20.4 | 20.4 | -0.35 (-1.69%) | 4,055,600 |
