| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 25.05 | 25.4 | 24.5 | 25.1 | 25.1 | +0.1 (+0.40%) | 348,401 |
| 6 Oct 2022 | HKD | 25.85 | 25.9 | 24.3 | 25 | 25 | -1.05 (-4.03%) | 446,440 |
| 5 Oct 2022 | HKD | 26.15 | 26.15 | 25.1 | 26.05 | 26.05 | +0.75 (+2.96%) | 448,700 |
| 3 Oct 2022 | HKD | 24.5 | 26 | 24.5 | 25.3 | 25.3 | +0.35 (+1.40%) | 271,115 |
| 30 Sep 2022 | HKD | 24.5 | 25.55 | 24.5 | 24.95 | 24.95 | -0.15 (-0.60%) | 593,179 |
| 29 Sep 2022 | HKD | 24.55 | 25.65 | 24.2 | 25.1 | 25.1 | +0.7 (+2.87%) | 711,000 |
| 28 Sep 2022 | HKD | 25.1 | 25.45 | 24 | 24.4 | 24.4 | -0.65 (-2.59%) | 1,049,744 |
| 27 Sep 2022 | HKD | 23.35 | 25.25 | 23.25 | 25.05 | 25.05 | +1.45 (+6.14%) | 1,101,700 |
| 26 Sep 2022 | HKD | 23 | 24 | 22.65 | 23.6 | 23.6 | +0.35 (+1.51%) | 1,106,956 |
| 23 Sep 2022 | HKD | 24.95 | 24.95 | 23.05 | 23.25 | 23.25 | -1.15 (-4.71%) | 1,431,181 |
| 22 Sep 2022 | HKD | 24.5 | 24.9 | 24.15 | 24.4 | 24.4 | -0.45 (-1.81%) | 732,200 |
| 21 Sep 2022 | HKD | 25.1 | 25.35 | 24.5 | 24.85 | 24.85 | -0.5 (-1.97%) | 633,600 |
| 20 Sep 2022 | HKD | 25.05 | 25.8 | 25.05 | 25.35 | 25.35 | +0.25 (+1.00%) | 451,800 |
| 19 Sep 2022 | HKD | 26.25 | 26.25 | 24.6 | 25.1 | 25.1 | -1.15 (-4.38%) | 1,755,157 |
| 16 Sep 2022 | HKD | 27.4 | 27.5 | 26.25 | 26.25 | 26.25 | -0.7 (-2.60%) | 786,412 |
| 15 Sep 2022 | HKD | 26.95 | 27.65 | 26.35 | 26.95 | 26.95 | -0.2 (-0.74%) | 1,178,865 |
| 14 Sep 2022 | HKD | 26.75 | 27.45 | 26.6 | 27.15 | 27.15 | -0.3 (-1.09%) | 1,445,615 |
| 13 Sep 2022 | HKD | 27.55 | 27.6 | 26.8 | 27.45 | 27.45 | -0.25 (-0.90%) | 1,593,806 |
| 9 Sep 2022 | HKD | 26.25 | 27.8 | 26.25 | 27.7 | 27.7 | +1.4 (+5.32%) | 1,830,600 |
| 8 Sep 2022 | HKD | 27.7 | 27.7 | 26.1 | 26.3 | 26.3 | -1.55 (-5.57%) | 1,580,600 |
| 7 Sep 2022 | HKD | 27.3 | 27.85 | 27 | 27.85 | 27.85 | +0.1 (+0.36%) | 1,012,744 |
| 6 Sep 2022 | HKD | 28.45 | 28.45 | 27.2 | 27.75 | 27.75 | +0.15 (+0.54%) | 865,800 |
| 5 Sep 2022 | HKD | 27.55 | 28.4 | 26.7 | 27.6 | 27.6 | -0.65 (-2.30%) | 1,897,547 |
| 2 Sep 2022 | HKD | 28.4 | 29.3 | 27.9 | 28.25 | 28.25 | -0.35 (-1.22%) | 849,400 |
| 1 Sep 2022 | HKD | 28.5 | 29.7 | 28.35 | 28.6 | 28.6 | -0.2 (-0.69%) | 1,219,800 |
| 31 Aug 2022 | HKD | 29.2 | 29.75 | 28.2 | 28.8 | 28.8 | -0.4 (-1.37%) | 1,123,200 |
| 30 Aug 2022 | HKD | 30.7 | 30.7 | 29.1 | 29.2 | 29.2 | -1.15 (-3.79%) | 948,800 |
| 29 Aug 2022 | HKD | 30.65 | 30.75 | 29.7 | 30.35 | 30.35 | -0.65 (-2.10%) | 862,200 |
| 26 Aug 2022 | HKD | 30.15 | 31.2 | 29.9 | 31 | 31 | +1.1 (+3.68%) | 1,430,600 |
| 25 Aug 2022 | HKD | 29.65 | 30 | 29.2 | 29.9 | 29.9 | +0.75 (+2.57%) | 641,200 |
