| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 37.9 | 38.3 | 37.35 | 38.1 | 38.1 | -0.25 (-0.65%) | 2,190,799 |
| 7 Oct 2022 | HKD | 39.1 | 39.1 | 38.1 | 38.35 | 38.35 | -0.85 (-2.17%) | 1,776,856 |
| 6 Oct 2022 | HKD | 37.8 | 39.4 | 37.8 | 39.2 | 39.2 | +1.75 (+4.67%) | 4,972,999 |
| 5 Oct 2022 | HKD | 37 | 37.8 | 36.85 | 37.45 | 37.45 | +0.9 (+2.46%) | 6,844,325 |
| 3 Oct 2022 | HKD | 34.75 | 37.2 | 34.75 | 36.55 | 36.55 | +0.85 (+2.38%) | 4,095,955 |
| 30 Sep 2022 | HKD | 35.15 | 35.8 | 34.95 | 35.7 | 35.7 | +0.7 (+2%) | 4,491,024 |
| 29 Sep 2022 | HKD | 35.45 | 35.85 | 34.75 | 35 | 35 | +0.05 (+0.14%) | 3,110,764 |
| 28 Sep 2022 | HKD | 36.45 | 36.75 | 34.6 | 34.95 | 34.95 | -1.5 (-4.12%) | 3,684,231 |
| 27 Sep 2022 | HKD | 36.4 | 36.9 | 36.15 | 36.45 | 36.45 | -0.2 (-0.55%) | 2,517,826 |
| 26 Sep 2022 | HKD | 37.45 | 37.55 | 36.3 | 36.65 | 36.65 | -1 (-2.66%) | 4,624,061 |
| 23 Sep 2022 | HKD | 38 | 38.75 | 37 | 37.65 | 37.65 | -0.3 (-0.79%) | 4,522,314 |
| 22 Sep 2022 | HKD | 39.5 | 39.5 | 37.75 | 37.95 | 37.95 | -1.65 (-4.17%) | 3,552,610 |
| 21 Sep 2022 | HKD | 39.65 | 41.5 | 39.3 | 39.6 | 39.6 | +0.1 (+0.25%) | 6,532,155 |
| 20 Sep 2022 | HKD | 38.5 | 39.7 | 37.6 | 39.5 | 39.5 | +1.35 (+3.54%) | 5,403,411 |
| 19 Sep 2022 | HKD | 37.9 | 38.85 | 37.9 | 38.15 | 38.15 | +0.45 (+1.19%) | 3,504,899 |
| 16 Sep 2022 | HKD | 36.45 | 37.75 | 36.4 | 37.7 | 37.7 | +0.9 (+2.45%) | 4,039,740 |
| 15 Sep 2022 | HKD | 37.5 | 37.5 | 36.6 | 36.8 | 36.8 | -0.15 (-0.41%) | 1,292,311 |
| 14 Sep 2022 | HKD | 37.05 | 37.2 | 36.85 | 36.95 | 36.95 | -0.9 (-2.38%) | 1,471,778 |
| 13 Sep 2022 | HKD | 37 | 38.1 | 37 | 37.85 | 37.85 | +0.5 (+1.34%) | 1,984,877 |
| 9 Sep 2022 | HKD | 36.55 | 37.7 | 36.55 | 37.35 | 37.35 | +0.7 (+1.91%) | 1,776,791 |
| 8 Sep 2022 | HKD | 37 | 37 | 36.45 | 36.65 | 36.65 | +0.05 (+0.14%) | 1,597,447 |
| 7 Sep 2022 | HKD | 37.35 | 37.35 | 36.45 | 36.6 | 36.6 | -0.75 (-2.01%) | 1,285,878 |
| 6 Sep 2022 | HKD | 36.65 | 37.6 | 36.55 | 37.35 | 37.35 | +0.6 (+1.63%) | 2,035,608 |
| 5 Sep 2022 | HKD | 35.6 | 36.85 | 35.15 | 36.75 | 36.75 | +0.65 (+1.80%) | 3,054,378 |
| 2 Sep 2022 | HKD | 35.5 | 36.55 | 35.4 | 36.1 | 36.1 | +0.9 (+2.56%) | 2,979,792 |
| 1 Sep 2022 | HKD | 35.25 | 35.65 | 34.9 | 35.2 | 35.2 | -0.6 (-1.68%) | 1,714,470 |
| 31 Aug 2022 | HKD | 36.85 | 37.25 | 35.45 | 35.8 | 35.8 | -1.25 (-3.37%) | 3,282,937 |
| 30 Aug 2022 | HKD | 36.45 | 37.45 | 36.3 | 37.05 | 37.05 | +0.3 (+0.82%) | 1,828,820 |
| 29 Aug 2022 | HKD | 36.35 | 36.9 | 36.2 | 36.75 | 36.75 | -0.25 (-0.68%) | 1,704,751 |
| 26 Aug 2022 | HKD | 36.95 | 37.3 | 36.3 | 37 | 37 | +0.4 (+1.09%) | 1,554,266 |
