| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 4.57 | 4.57 | 4.22 | 4.31 | 4.31 | -0.26 (-5.69%) | 4,717,998 |
| 7 Oct 2022 | HKD | 4.47 | 4.61 | 4.45 | 4.57 | 4.57 | +0.09 (+2.01%) | 3,132,977 |
| 6 Oct 2022 | HKD | 4.43 | 4.53 | 4.42 | 4.48 | 4.48 | -0.03 (-0.67%) | 1,376,000 |
| 5 Oct 2022 | HKD | 4.38 | 4.56 | 4.38 | 4.51 | 4.51 | +0.21 (+4.88%) | 2,550,052 |
| 3 Oct 2022 | HKD | 4.34 | 4.42 | 4.22 | 4.3 | 4.3 | -0.04 (-0.92%) | 1,447,600 |
| 30 Sep 2022 | HKD | 4.42 | 4.42 | 4.26 | 4.34 | 4.34 | -0.02 (-0.46%) | 2,798,800 |
| 29 Sep 2022 | HKD | 4.6 | 4.61 | 4.32 | 4.36 | 4.36 | -0.18 (-3.96%) | 2,246,000 |
| 28 Sep 2022 | HKD | 4.59 | 4.69 | 4.48 | 4.54 | 4.54 | -0.04 (-0.87%) | 6,252,604 |
| 27 Sep 2022 | HKD | 4.35 | 4.58 | 4.23 | 4.58 | 4.58 | +0.3 (+7.01%) | 11,638,238 |
| 26 Sep 2022 | HKD | 4.3 | 4.45 | 4.22 | 4.28 | 4.28 | +0.19 (+4.65%) | 11,433,400 |
| 23 Sep 2022 | HKD | 4.18 | 4.18 | 4.02 | 4.09 | 4.09 | -0.09 (-2.15%) | 3,238,988 |
| 22 Sep 2022 | HKD | 4.22 | 4.22 | 4.06 | 4.18 | 4.18 | -0.1 (-2.34%) | 4,370,022 |
| 21 Sep 2022 | HKD | 4.4 | 4.4 | 4.24 | 4.28 | 4.28 | -0.11 (-2.51%) | 2,480,800 |
| 20 Sep 2022 | HKD | 4.13 | 4.41 | 4.13 | 4.39 | 4.39 | +0.26 (+6.30%) | 4,395,200 |
| 19 Sep 2022 | HKD | 4.25 | 4.25 | 4.11 | 4.13 | 4.13 | -0.12 (-2.82%) | 2,197,600 |
| 16 Sep 2022 | HKD | 4.2 | 4.46 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 4,394,000 |
| 15 Sep 2022 | HKD | 4.26 | 4.3 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 2,389,001 |
| 14 Sep 2022 | HKD | 4.13 | 4.27 | 4.02 | 4.26 | 4.26 | +0.02 (+0.47%) | 2,540,317 |
| 13 Sep 2022 | HKD | 3.99 | 4.32 | 3.99 | 4.24 | 4.24 | +0.28 (+7.07%) | 8,406,285 |
| 9 Sep 2022 | HKD | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | +0.13 (+3.39%) | 1,817,200 |
| 8 Sep 2022 | HKD | 3.84 | 3.94 | 3.81 | 3.83 | 3.83 | -0.06 (-1.54%) | 1,314,000 |
| 7 Sep 2022 | HKD | 3.95 | 3.95 | 3.81 | 3.89 | 3.89 | -0.06 (-1.52%) | 3,375,314 |
| 6 Sep 2022 | HKD | 4 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 770,400 |
| 5 Sep 2022 | HKD | 3.97 | 3.98 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 1,187,152 |
| 2 Sep 2022 | HKD | 3.97 | 4.08 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 1,308,368 |
| 1 Sep 2022 | HKD | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -0.12 (-2.95%) | 1,282,350 |
| 31 Aug 2022 | HKD | 3.94 | 4.08 | 3.91 | 4.07 | 4.07 | +0.12 (+3.04%) | 1,675,600 |
| 30 Aug 2022 | HKD | 3.95 | 4.02 | 3.86 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,331,600 |
| 29 Aug 2022 | HKD | 3.93 | 3.96 | 3.85 | 3.92 | 3.92 | -0.05 (-1.26%) | 1,993,200 |
| 26 Aug 2022 | HKD | 3.96 | 4.04 | 3.94 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,613,050 |
