| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 11.46 | 11.46 | 11.04 | 11.26 | 11.26 | -0.26 (-2.26%) | 417,000 |
| 6 Oct 2022 | HKD | 11.38 | 11.52 | 11.04 | 11.52 | 11.52 | -0.1 (-0.86%) | 159,000 |
| 5 Oct 2022 | HKD | 10.82 | 11.98 | 10.82 | 11.62 | 11.62 | +0.92 (+8.60%) | 540,500 |
| 3 Oct 2022 | HKD | 11.24 | 11.24 | 10.48 | 10.7 | 10.7 | -0.42 (-3.78%) | 1,180,500 |
| 30 Sep 2022 | HKD | 11.42 | 11.42 | 11.1 | 11.12 | 11.12 | -0.36 (-3.14%) | 260,500 |
| 29 Sep 2022 | HKD | 12.38 | 12.4 | 11.3 | 11.48 | 11.48 | -0.78 (-6.36%) | 299,000 |
| 28 Sep 2022 | HKD | 12.62 | 12.72 | 11.92 | 12.26 | 12.26 | -0.68 (-5.26%) | 3,849,000 |
| 27 Sep 2022 | HKD | 12.18 | 13.1 | 11.6 | 12.94 | 12.94 | +0.76 (+6.24%) | 2,187,150 |
| 26 Sep 2022 | HKD | 10.96 | 12.58 | 10.96 | 12.18 | 12.18 | +1.12 (+10.13%) | 2,519,721 |
| 23 Sep 2022 | HKD | 13.56 | 13.56 | 11 | 11.06 | 11.06 | -1.1 (-9.05%) | 3,846,350 |
| 22 Sep 2022 | HKD | 12.5 | 12.52 | 11.74 | 12.16 | 12.16 | -0.22 (-1.78%) | 1,783,000 |
| 21 Sep 2022 | HKD | 12.88 | 13.14 | 12.22 | 12.38 | 12.38 | -0.64 (-4.92%) | 1,788,643 |
| 20 Sep 2022 | HKD | 12.9 | 13.14 | 12.4 | 13.02 | 13.02 | +0.16 (+1.24%) | 2,417,000 |
| 19 Sep 2022 | HKD | 13.74 | 13.84 | 12.82 | 12.86 | 12.86 | -1.24 (-8.79%) | 3,252,500 |
| 16 Sep 2022 | HKD | 14.32 | 14.32 | 13.52 | 14.1 | 14.1 | -0.48 (-3.29%) | 2,409,000 |
| 15 Sep 2022 | HKD | 14.46 | 15.08 | 14.42 | 14.58 | 14.58 | -0.02 (-0.14%) | 792,900 |
| 14 Sep 2022 | HKD | 15.02 | 15.02 | 14.34 | 14.6 | 14.6 | -0.74 (-4.82%) | 1,655,000 |
| 13 Sep 2022 | HKD | 16.02 | 16.02 | 15.1 | 15.34 | 15.34 | -0.76 (-4.72%) | 1,160,500 |
| 9 Sep 2022 | HKD | 15.82 | 16.56 | 15.68 | 16.1 | 16.1 | +0.52 (+3.34%) | 2,002,000 |
| 8 Sep 2022 | HKD | 14.96 | 15.96 | 14.92 | 15.58 | 15.58 | +0.68 (+4.56%) | 2,329,900 |
| 7 Sep 2022 | HKD | 15.18 | 15.4 | 14.74 | 14.9 | 14.9 | -0.46 (-2.99%) | 1,940,500 |
| 6 Sep 2022 | HKD | 15.9 | 16 | 14.9 | 15.36 | 15.36 | -0.94 (-5.77%) | 2,745,000 |
| 5 Sep 2022 | HKD | 17.56 | 17.58 | 15.36 | 16.3 | 16.3 | -1.26 (-7.18%) | 4,721,000 |
| 2 Sep 2022 | HKD | 18.52 | 19.02 | 16.88 | 17.56 | 17.56 | -0.96 (-5.18%) | 10,348,164 |
| 1 Sep 2022 | HKD | 18.92 | 19.1 | 18.4 | 18.52 | 18.52 | -0.48 (-2.53%) | 531,000 |
| 31 Aug 2022 | HKD | 18.8 | 19.14 | 18 | 19 | 19 | -0.28 (-1.45%) | 2,854,000 |
| 30 Aug 2022 | HKD | 19.9 | 19.94 | 18.82 | 19.28 | 19.28 | -0.12 (-0.62%) | 1,051,000 |
| 29 Aug 2022 | HKD | 20.1 | 20.3 | 18.96 | 19.4 | 19.4 | -1.1 (-5.37%) | 1,029,000 |
| 26 Aug 2022 | HKD | 18.46 | 20.65 | 18.4 | 20.5 | 20.5 | +1.94 (+10.45%) | 1,728,000 |
| 25 Aug 2022 | HKD | 17.5 | 18.66 | 17.3 | 18.56 | 18.56 | +1.12 (+6.42%) | 889,000 |
