| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | HKD | 13.09 | 13.35 | 13.03 | 13.13 | 13.13 | +0.04 (+0.31%) | 190,790 |
| 10 Oct 2022 | HKD | 13.4 | 13.4 | 13.09 | 13.09 | 13.09 | -0.36 (-2.68%) | 194,600 |
| 30 Sep 2022 | HKD | 13.31 | 13.48 | 13.31 | 13.45 | 13.45 | +0.01 (+0.07%) | 83,689 |
| 29 Sep 2022 | HKD | 13.6 | 13.75 | 13.3 | 13.44 | 13.44 | -0.06 (-0.44%) | 135,600 |
| 28 Sep 2022 | HKD | 13.76 | 13.8 | 13.5 | 13.5 | 13.5 | -0.25 (-1.82%) | 133,800 |
| 27 Sep 2022 | HKD | 13.69 | 13.75 | 13.58 | 13.75 | 13.75 | +0.19 (+1.40%) | 88,867 |
| 26 Sep 2022 | HKD | 13.91 | 13.99 | 13.5 | 13.56 | 13.56 | -0.44 (-3.14%) | 334,905 |
| 23 Sep 2022 | HKD | 14.1 | 14.15 | 13.98 | 14 | 14 | -0.09 (-0.64%) | 249,896 |
| 22 Sep 2022 | HKD | 14.18 | 14.18 | 14.06 | 14.09 | 14.09 | -0.09 (-0.63%) | 110,900 |
| 21 Sep 2022 | HKD | 14.28 | 14.28 | 14.02 | 14.18 | 14.18 | -0.04 (-0.28%) | 173,594 |
| 20 Sep 2022 | HKD | 14.21 | 14.27 | 14.18 | 14.22 | 14.22 | +0.02 (+0.14%) | 89,100 |
| 19 Sep 2022 | HKD | 14.33 | 14.34 | 14.16 | 14.2 | 14.2 | -0.05 (-0.35%) | 117,700 |
| 16 Sep 2022 | HKD | 14.3 | 14.41 | 14.15 | 14.25 | 14.25 | -0.07 (-0.49%) | 174,453 |
| 15 Sep 2022 | HKD | 14.62 | 14.66 | 14.3 | 14.32 | 14.32 | -0.35 (-2.39%) | 366,367 |
| 14 Sep 2022 | HKD | 14.7 | 14.71 | 14.6 | 14.67 | 14.67 | -0.12 (-0.81%) | 239,203 |
| 13 Sep 2022 | HKD | 14.78 | 14.79 | 14.73 | 14.79 | 14.79 | +0.02 (+0.14%) | 98,900 |
| 9 Sep 2022 | HKD | 14.78 | 14.78 | 14.69 | 14.77 | 14.77 | +0.02 (+0.14%) | 108,256 |
| 8 Sep 2022 | HKD | 14.82 | 14.82 | 14.68 | 14.75 | 14.75 | -0.04 (-0.27%) | 187,073 |
| 7 Sep 2022 | HKD | 14.82 | 14.82 | 14.75 | 14.79 | 14.79 | -0.02 (-0.14%) | 69,800 |
| 6 Sep 2022 | HKD | 14.83 | 14.87 | 14.73 | 14.81 | 14.81 | -0.01 (-0.07%) | 165,140 |
| 5 Sep 2022 | HKD | 15 | 15 | 14.71 | 14.82 | 14.82 | -0.18 (-1.20%) | 328,350 |
| 2 Sep 2022 | HKD | 14.97 | 15.08 | 14.91 | 15 | 15 | +0.03 (+0.20%) | 67,400 |
| 1 Sep 2022 | HKD | 15.06 | 15.06 | 14.94 | 14.97 | 14.97 | -0.03 (-0.20%) | 59,600 |
| 31 Aug 2022 | HKD | 15.02 | 15.06 | 14.85 | 15 | 15 | +0.06 (+0.40%) | 150,700 |
| 30 Aug 2022 | HKD | 14.89 | 14.97 | 14.78 | 14.94 | 14.94 | +0.05 (+0.34%) | 77,300 |
| 29 Aug 2022 | HKD | 14.94 | 14.98 | 14.7 | 14.89 | 14.89 | -0.05 (-0.33%) | 204,611 |
| 26 Aug 2022 | HKD | 14.94 | 15.04 | 14.91 | 14.94 | 14.94 | +0.04 (+0.27%) | 111,600 |
| 25 Aug 2022 | HKD | 14.97 | 14.97 | 14.77 | 14.9 | 14.9 | +0.1 (+0.68%) | 114,000 |
| 24 Aug 2022 | HKD | 14.99 | 15.06 | 14.77 | 14.8 | 14.8 | -0.25 (-1.66%) | 568,797 |
| 23 Aug 2022 | HKD | 14.99 | 15.05 | 14.99 | 15.05 | 15.05 | -0.17 (-1.12%) | 547,048 |
