| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 17.74 | 18.16 | 17.02 | 17.44 | 17.44 | -0.22 (-1.25%) | 932,500 |
| 23 Aug 2022 | HKD | 17.7 | 17.88 | 17.06 | 17.66 | 17.66 | -0.02 (-0.11%) | 494,500 |
| 22 Aug 2022 | HKD | 18.62 | 18.62 | 17.5 | 17.68 | 17.68 | -0.48 (-2.64%) | 564,000 |
| 19 Aug 2022 | HKD | 18.54 | 19.72 | 18.08 | 18.16 | 18.16 | +0.14 (+0.78%) | 1,063,000 |
| 18 Aug 2022 | HKD | 19.38 | 19.38 | 17.96 | 18.02 | 18.02 | -0.74 (-3.94%) | 943,500 |
| 17 Aug 2022 | HKD | 19.5 | 19.94 | 18.24 | 18.76 | 18.76 | -0.72 (-3.70%) | 1,631,500 |
| 16 Aug 2022 | HKD | 18.68 | 19.96 | 18.2 | 19.48 | 19.48 | +1.12 (+6.10%) | 2,347,400 |
| 15 Aug 2022 | HKD | 18 | 19.44 | 17.94 | 18.36 | 18.36 | +0.44 (+2.46%) | 1,714,500 |
| 12 Aug 2022 | HKD | 18.2 | 18.48 | 17.62 | 17.92 | 17.92 | -0.24 (-1.32%) | 693,500 |
| 11 Aug 2022 | HKD | 16.18 | 18.5 | 15.72 | 18.16 | 18.16 | +2.56 (+16.41%) | 3,268,500 |
| 10 Aug 2022 | HKD | 16.02 | 16.32 | 15.38 | 15.6 | 15.6 | -0.82 (-4.99%) | 701,000 |
| 9 Aug 2022 | HKD | 15.8 | 16.88 | 15.8 | 16.42 | 16.42 | +0.62 (+3.92%) | 1,173,500 |
| 8 Aug 2022 | HKD | 15.86 | 16.3 | 15.22 | 15.8 | 15.8 | 0.0 (0.0%) | 693,500 |
| 5 Aug 2022 | HKD | 15.34 | 16.16 | 14.48 | 15.8 | 15.8 | +1.54 (+10.80%) | 1,556,500 |
| 4 Aug 2022 | HKD | 13.72 | 14.68 | 13.64 | 14.26 | 14.26 | +0.54 (+3.94%) | 556,000 |
| 3 Aug 2022 | HKD | 13.48 | 14.32 | 13.48 | 13.72 | 13.72 | +0.2 (+1.48%) | 271,500 |
| 2 Aug 2022 | HKD | 14.3 | 14.3 | 13 | 13.52 | 13.52 | -1.26 (-8.53%) | 1,549,000 |
| 1 Aug 2022 | HKD | 14.9 | 14.98 | 14.56 | 14.78 | 14.78 | -0.2 (-1.34%) | 246,000 |
| 29 Jul 2022 | HKD | 15.88 | 15.88 | 14.88 | 14.98 | 14.98 | -0.36 (-2.35%) | 500,500 |
| 28 Jul 2022 | HKD | 14.82 | 15.68 | 14.8 | 15.34 | 15.34 | +0.52 (+3.51%) | 482,000 |
| 27 Jul 2022 | HKD | 15.48 | 15.72 | 14.82 | 14.82 | 14.82 | -0.68 (-4.39%) | 597,000 |
| 26 Jul 2022 | HKD | 15.08 | 15.98 | 14.62 | 15.5 | 15.5 | +0.72 (+4.87%) | 1,592,500 |
| 25 Jul 2022 | HKD | 16.04 | 16.04 | 14.62 | 14.78 | 14.78 | -1.22 (-7.63%) | 1,641,500 |
| 22 Jul 2022 | HKD | 16.58 | 16.78 | 15.9 | 16 | 16 | -0.62 (-3.73%) | 487,000 |
| 21 Jul 2022 | HKD | 16.1 | 17.1 | 16.1 | 16.62 | 16.62 | +0.56 (+3.49%) | 1,670,000 |
| 20 Jul 2022 | HKD | 16 | 16.46 | 16 | 16.06 | 16.06 | +0.42 (+2.69%) | 584,000 |
| 19 Jul 2022 | HKD | 15.78 | 16.18 | 15.46 | 15.64 | 15.64 | -0.14 (-0.89%) | 962,500 |
| 18 Jul 2022 | HKD | 16.16 | 16.44 | 15.38 | 15.78 | 15.78 | +0.1 (+0.64%) | 1,245,000 |
| 15 Jul 2022 | HKD | 17.34 | 17.42 | 15.5 | 15.68 | 15.68 | -1.74 (-9.99%) | 1,603,500 |
| 14 Jul 2022 | HKD | 15.56 | 17.92 | 15.56 | 17.42 | 17.42 | +2.16 (+14.15%) | 3,219,000 |
