| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 7.77 | 7.91 | 7.63 | 7.79 | 7.79 | -0.16 (-2.01%) | 597,400 |
| 6 Oct 2022 | HKD | 7.78 | 8.19 | 7.76 | 7.95 | 7.95 | +0.27 (+3.52%) | 579,200 |
| 5 Oct 2022 | HKD | 7.49 | 7.78 | 7.48 | 7.68 | 7.68 | +0.35 (+4.77%) | 575,600 |
| 3 Oct 2022 | HKD | 7.37 | 7.5 | 7.1 | 7.33 | 7.33 | +0.03 (+0.41%) | 572,400 |
| 30 Sep 2022 | HKD | 6.87 | 7.3 | 6.87 | 7.3 | 7.3 | +0.15 (+2.10%) | 899,400 |
| 29 Sep 2022 | HKD | 7 | 7.38 | 6.86 | 7.15 | 7.15 | +0.08 (+1.13%) | 1,081,356 |
| 28 Sep 2022 | HKD | 7.22 | 7.33 | 6.91 | 7.07 | 7.07 | -0.26 (-3.55%) | 1,268,800 |
| 27 Sep 2022 | HKD | 7.36 | 7.5 | 7.15 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,953,100 |
| 26 Sep 2022 | HKD | 7.25 | 7.5 | 7.13 | 7.36 | 7.36 | +0.15 (+2.08%) | 1,976,240 |
| 23 Sep 2022 | HKD | 7.08 | 7.31 | 7.04 | 7.21 | 7.21 | -0.12 (-1.64%) | 968,000 |
| 22 Sep 2022 | HKD | 7.3 | 7.46 | 7.01 | 7.33 | 7.33 | -0.08 (-1.08%) | 3,024,203 |
| 21 Sep 2022 | HKD | 7.71 | 7.71 | 7.34 | 7.41 | 7.41 | -0.32 (-4.14%) | 3,737,599 |
| 20 Sep 2022 | HKD | 7.2 | 7.95 | 7.2 | 7.73 | 7.73 | +0.51 (+7.06%) | 2,003,600 |
| 19 Sep 2022 | HKD | 7.25 | 7.38 | 6.92 | 7.22 | 7.22 | +0.1 (+1.40%) | 1,109,900 |
| 16 Sep 2022 | HKD | 7 | 7.47 | 7 | 7.12 | 7.12 | +0.09 (+1.28%) | 9,019,200 |
| 15 Sep 2022 | HKD | 7 | 7.22 | 6.83 | 7.03 | 7.03 | +0.11 (+1.59%) | 1,972,800 |
| 14 Sep 2022 | HKD | 7.57 | 7.57 | 6.71 | 6.92 | 6.92 | -0.5 (-6.74%) | 5,767,200 |
| 13 Sep 2022 | HKD | 7.68 | 7.85 | 7.31 | 7.42 | 7.42 | -0.08 (-1.07%) | 2,721,399 |
| 9 Sep 2022 | HKD | 7.45 | 7.66 | 7.42 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,597,501 |
| 8 Sep 2022 | HKD | 7.51 | 7.78 | 7.3 | 7.4 | 7.4 | -0.1 (-1.33%) | 2,196,847 |
| 7 Sep 2022 | HKD | 8 | 8.04 | 7.1 | 7.5 | 7.5 | -0.5 (-6.25%) | 13,548,600 |
| 6 Sep 2022 | HKD | 10.08 | 10.08 | 7.65 | 8 | 8 | -2.08 (-20.63%) | 42,387,200 |
| 5 Sep 2022 | HKD | 10.54 | 10.6 | 10.06 | 10.08 | 10.08 | -0.54 (-5.08%) | 1,136,800 |
| 2 Sep 2022 | HKD | 11 | 11 | 10.52 | 10.62 | 10.62 | -0.14 (-1.30%) | 535,800 |
| 1 Sep 2022 | HKD | 11.32 | 11.32 | 10.76 | 10.76 | 10.76 | -0.28 (-2.54%) | 375,061 |
| 31 Aug 2022 | HKD | 10.78 | 11.2 | 10.66 | 11.04 | 11.04 | +0.18 (+1.66%) | 589,800 |
| 30 Aug 2022 | HKD | 11.2 | 11.2 | 10.82 | 10.86 | 10.86 | -0.32 (-2.86%) | 343,200 |
| 29 Aug 2022 | HKD | 10.96 | 11.2 | 10.72 | 11.18 | 11.18 | +0.04 (+0.36%) | 719,200 |
| 26 Aug 2022 | HKD | 10.88 | 11.46 | 10.88 | 11.14 | 11.14 | +0.32 (+2.96%) | 1,332,000 |
| 25 Aug 2022 | HKD | 10.88 | 10.9 | 10.42 | 10.82 | 10.82 | +0.36 (+3.44%) | 546,600 |
