| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2022 | HKD | 7.18 | 7.18 | 6.81 | 6.81 | 6.81 | -0.29 (-4.08%) | 721,275 |
| 26 Aug 2022 | HKD | 7.03 | 7.19 | 6.92 | 7.1 | 7.1 | +0.08 (+1.14%) | 748,600 |
| 25 Aug 2022 | HKD | 6.86 | 7.1 | 6.82 | 7.02 | 7.02 | +0.2 (+2.93%) | 556,050 |
| 24 Aug 2022 | HKD | 7.09 | 7.1 | 6.82 | 6.82 | 6.82 | -0.16 (-2.29%) | 405,230 |
| 23 Aug 2022 | HKD | 6.98 | 7.04 | 6.96 | 6.98 | 6.98 | -0.03 (-0.43%) | 329,830 |
| 22 Aug 2022 | HKD | 7.05 | 7.12 | 6.98 | 7.01 | 7.01 | -0.04 (-0.57%) | 484,058 |
| 19 Aug 2022 | HKD | 7.26 | 7.3 | 7.05 | 7.05 | 7.05 | -0.2 (-2.76%) | 788,728 |
| 18 Aug 2022 | HKD | 7.41 | 7.45 | 7.25 | 7.25 | 7.25 | -0.18 (-2.42%) | 218,404 |
| 17 Aug 2022 | HKD | 7.47 | 7.54 | 7.42 | 7.43 | 7.43 | -0.04 (-0.54%) | 320,250 |
| 16 Aug 2022 | HKD | 7.7 | 7.8 | 7.46 | 7.47 | 7.47 | -0.13 (-1.71%) | 838,060 |
| 15 Aug 2022 | HKD | 7.61 | 7.7 | 7.57 | 7.6 | 7.6 | -0.05 (-0.65%) | 52,600 |
| 12 Aug 2022 | HKD | 7.72 | 7.75 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 127,300 |
| 11 Aug 2022 | HKD | 7.69 | 7.78 | 7.59 | 7.65 | 7.65 | +0.16 (+2.14%) | 275,500 |
| 10 Aug 2022 | HKD | 7.52 | 7.52 | 7.38 | 7.49 | 7.49 | +0.04 (+0.54%) | 264,304 |
| 9 Aug 2022 | HKD | 7.45 | 7.54 | 7.39 | 7.45 | 7.45 | +0.02 (+0.27%) | 365,860 |
| 8 Aug 2022 | HKD | 7.42 | 7.55 | 7.42 | 7.43 | 7.43 | -0.03 (-0.40%) | 216,620 |
| 5 Aug 2022 | HKD | 7.5 | 7.51 | 7.3 | 7.46 | 7.46 | +0.04 (+0.54%) | 277,800 |
| 4 Aug 2022 | HKD | 7.52 | 7.52 | 7.32 | 7.42 | 7.42 | +0.05 (+0.68%) | 211,158 |
| 3 Aug 2022 | HKD | 7.31 | 7.47 | 7.31 | 7.37 | 7.37 | +0.05 (+0.68%) | 451,444 |
| 2 Aug 2022 | HKD | 7.5 | 7.53 | 7.29 | 7.32 | 7.32 | -0.27 (-3.56%) | 523,360 |
| 1 Aug 2022 | HKD | 7.68 | 7.68 | 7.51 | 7.59 | 7.59 | -0.01 (-0.13%) | 419,350 |
| 29 Jul 2022 | HKD | 7.74 | 7.85 | 7.59 | 7.6 | 7.6 | -0.2 (-2.56%) | 355,200 |
| 28 Jul 2022 | HKD | 7.88 | 7.88 | 7.76 | 7.8 | 7.8 | -0.09 (-1.14%) | 328,290 |
| 27 Jul 2022 | HKD | 8 | 8 | 7.68 | 7.89 | 7.89 | -0.497 (-5.92%) | 662,001 |
| 27 Jul 2022 |
|
|||||||
| 26 Jul 2022 | HKD | 12.6 | 12.6 | 12.32 | 12.58 | 8.3867 | +0.06 (+0.48%) | 902,860 |
| 25 Jul 2022 | HKD | 12.7 | 12.7 | 12.5 | 12.52 | 8.3467 | -0.06 (-0.48%) | 658,372 |
| 22 Jul 2022 | HKD | 12.72 | 12.72 | 12.48 | 12.58 | 8.3867 | +0.1 (+0.80%) | 753,990 |
| 21 Jul 2022 | HKD | 12.52 | 12.62 | 12.42 | 12.48 | 8.32 | 0.0 (0.0%) | 773,067 |
| 20 Jul 2022 | HKD | 12.34 | 12.62 | 12.3 | 12.48 | 8.32 | +0.28 (+2.30%) | 934,266 |
| 19 Jul 2022 | HKD | 12.22 | 12.24 | 12.14 | 12.2 | 8.1333 | +0.06 (+0.49%) | 373,900 |
