| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 3.09 | 3.32 | 3.08 | 3.17 | 3.17 | +0.08 (+2.59%) | 18,479,000 |
| 14 Oct 2022 | HKD | 3.02 | 3.16 | 3.02 | 3.09 | 3.09 | +0.09 (+3%) | 11,718,107 |
| 13 Oct 2022 | HKD | 3 | 3.08 | 2.97 | 3 | 3 | 0.0 (0.0%) | 7,885,497 |
| 12 Oct 2022 | HKD | 2.92 | 3.06 | 2.85 | 3 | 3 | +0.05 (+1.69%) | 14,537,000 |
| 11 Oct 2022 | HKD | 2.96 | 2.98 | 2.91 | 2.95 | 2.95 | +0.02 (+0.68%) | 5,422,330 |
| 10 Oct 2022 | HKD | 3.07 | 3.07 | 2.92 | 2.93 | 2.93 | -0.12 (-3.93%) | 13,024,802 |
| 7 Oct 2022 | HKD | 3.14 | 3.14 | 3.02 | 3.05 | 3.05 | -0.1 (-3.17%) | 4,544,000 |
| 6 Oct 2022 | HKD | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,692,000 |
| 5 Oct 2022 | HKD | 3.12 | 3.21 | 3.11 | 3.19 | 3.19 | +0.18 (+5.98%) | 4,832,443 |
| 3 Oct 2022 | HKD | 3 | 3.1 | 2.97 | 3.01 | 3.01 | -0.03 (-0.99%) | 5,462,555 |
| 30 Sep 2022 | HKD | 3.08 | 3.08 | 2.96 | 3.04 | 3.04 | -0.01 (-0.33%) | 6,094,782 |
| 29 Sep 2022 | HKD | 3.22 | 3.22 | 3.01 | 3.05 | 3.05 | -0.11 (-3.48%) | 7,064,000 |
| 28 Sep 2022 | HKD | 3.3 | 3.31 | 3.15 | 3.16 | 3.16 | -0.14 (-4.24%) | 12,143,956 |
| 27 Sep 2022 | HKD | 3.26 | 3.3 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 9,987,000 |
| 26 Sep 2022 | HKD | 3.32 | 3.33 | 3.22 | 3.25 | 3.25 | -0.09 (-2.69%) | 10,586,780 |
| 23 Sep 2022 | HKD | 3.42 | 3.5 | 3.34 | 3.34 | 3.34 | -0.11 (-3.19%) | 8,053,000 |
| 22 Sep 2022 | HKD | 3.44 | 3.49 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 6,089,538 |
| 21 Sep 2022 | HKD | 3.49 | 3.49 | 3.41 | 3.45 | 3.45 | -0.03 (-0.86%) | 6,871,000 |
| 20 Sep 2022 | HKD | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 6,966,000 |
| 19 Sep 2022 | HKD | 3.61 | 3.61 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 9,069,900 |
| 16 Sep 2022 | HKD | 3.64 | 3.7 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 7,691,901 |
| 15 Sep 2022 | HKD | 3.67 | 3.7 | 3.59 | 3.64 | 3.64 | -0.01 (-0.27%) | 6,599,020 |
| 14 Sep 2022 | HKD | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | -0.06 (-1.62%) | 5,319,527 |
| 13 Sep 2022 | HKD | 3.7 | 3.8 | 3.67 | 3.71 | 3.71 | +0.05 (+1.37%) | 7,374,572 |
| 9 Sep 2022 | HKD | 3.6 | 3.68 | 3.6 | 3.66 | 3.66 | +0.05 (+1.39%) | 6,837,066 |
| 8 Sep 2022 | HKD | 3.69 | 3.7 | 3.6 | 3.61 | 3.61 | -0.07 (-1.90%) | 10,865,708 |
| 7 Sep 2022 | HKD | 3.7 | 3.74 | 3.64 | 3.68 | 3.68 | -0.03 (-0.81%) | 12,808,000 |
| 6 Sep 2022 | HKD | 3.69 | 3.78 | 3.69 | 3.71 | 3.71 | +0.04 (+1.09%) | 8,121,000 |
| 5 Sep 2022 | HKD | 3.7 | 3.74 | 3.64 | 3.67 | 3.67 | -0.05 (-1.34%) | 11,280,418 |
| 2 Sep 2022 | HKD | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | -0.05 (-1.33%) | 8,895,338 |
