| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 4.51 | 4.53 | 4.27 | 4.33 | 4.33 | -0.18 (-3.99%) | 1,488,600 |
| 7 Oct 2022 | HKD | 4.85 | 4.85 | 4.45 | 4.51 | 4.51 | -0.34 (-7.01%) | 874,400 |
| 6 Oct 2022 | HKD | 5.09 | 5.1 | 4.85 | 4.85 | 4.85 | -0.24 (-4.72%) | 542,300 |
| 5 Oct 2022 | HKD | 4.8 | 5.14 | 4.8 | 5.09 | 5.09 | +0.34 (+7.16%) | 612,075 |
| 3 Oct 2022 | HKD | 4.71 | 4.99 | 4.7 | 4.75 | 4.75 | -0.07 (-1.45%) | 220,400 |
| 30 Sep 2022 | HKD | 4.79 | 4.91 | 4.65 | 4.82 | 4.82 | +0.03 (+0.63%) | 571,400 |
| 29 Sep 2022 | HKD | 5.19 | 5.3 | 4.79 | 4.79 | 4.79 | -0.34 (-6.63%) | 805,600 |
| 28 Sep 2022 | HKD | 5.2 | 5.26 | 5 | 5.13 | 5.13 | -0.15 (-2.84%) | 1,482,102 |
| 27 Sep 2022 | HKD | 5.05 | 5.33 | 5 | 5.28 | 5.28 | +0.14 (+2.72%) | 1,152,880 |
| 26 Sep 2022 | HKD | 5.13 | 5.3 | 5.1 | 5.14 | 5.14 | 0.0 (0.0%) | 761,548 |
| 23 Sep 2022 | HKD | 5.07 | 5.24 | 5 | 5.14 | 5.14 | +0.02 (+0.39%) | 1,431,500 |
| 22 Sep 2022 | HKD | 5.28 | 5.28 | 5.08 | 5.12 | 5.12 | -0.18 (-3.40%) | 1,232,640 |
| 21 Sep 2022 | HKD | 5.5 | 5.56 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 1,039,100 |
| 20 Sep 2022 | HKD | 5.55 | 5.63 | 5.5 | 5.57 | 5.57 | +0.05 (+0.91%) | 1,047,500 |
| 19 Sep 2022 | HKD | 5.7 | 5.74 | 5.51 | 5.52 | 5.52 | -0.29 (-4.99%) | 1,019,900 |
| 16 Sep 2022 | HKD | 5.9 | 5.97 | 5.76 | 5.81 | 5.81 | -0.21 (-3.49%) | 1,959,900 |
| 15 Sep 2022 | HKD | 6.05 | 6.16 | 5.86 | 6.02 | 6.02 | -0.03 (-0.50%) | 1,495,500 |
| 14 Sep 2022 | HKD | 6.19 | 6.19 | 5.94 | 6.05 | 6.05 | -0.18 (-2.89%) | 939,300 |
| 13 Sep 2022 | HKD | 6.28 | 6.32 | 6.19 | 6.23 | 6.23 | -0.05 (-0.80%) | 675,800 |
| 9 Sep 2022 | HKD | 6.01 | 6.37 | 6.01 | 6.28 | 6.28 | +0.17 (+2.78%) | 963,500 |
| 8 Sep 2022 | HKD | 6.27 | 6.35 | 6.03 | 6.11 | 6.11 | -0.15 (-2.40%) | 1,161,400 |
| 7 Sep 2022 | HKD | 6.47 | 6.47 | 6.2 | 6.26 | 6.26 | -0.24 (-3.69%) | 1,170,700 |
| 6 Sep 2022 | HKD | 6.44 | 6.54 | 6.25 | 6.5 | 6.5 | +0.13 (+2.04%) | 1,155,790 |
| 5 Sep 2022 | HKD | 6.66 | 6.72 | 6.24 | 6.37 | 6.37 | -0.21 (-3.19%) | 1,611,700 |
| 2 Sep 2022 | HKD | 6.94 | 6.99 | 6.55 | 6.58 | 6.58 | -0.36 (-5.19%) | 2,517,900 |
| 1 Sep 2022 | HKD | 6.97 | 7.17 | 6.92 | 6.94 | 6.94 | -0.16 (-2.25%) | 3,059,000 |
| 31 Aug 2022 | HKD | 7.12 | 7.18 | 6.93 | 7.1 | 7.1 | -0.02 (-0.28%) | 1,711,251 |
| 30 Aug 2022 | HKD | 7.4 | 7.4 | 7.05 | 7.12 | 7.12 | -0.21 (-2.86%) | 1,353,500 |
| 29 Aug 2022 | HKD | 7.86 | 7.86 | 7.28 | 7.33 | 7.33 | -0.53 (-6.74%) | 1,655,800 |
| 26 Aug 2022 | HKD | 7.73 | 7.95 | 7.73 | 7.86 | 7.86 | +0.19 (+2.48%) | 734,000 |
