| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 10.02 | 10.08 | 10 | 10.04 | 10.04 | -0.42 (-4.02%) | 3,000 |
| 31 Aug 2022 | HKD | 10.5 | 10.6 | 10.38 | 10.46 | 10.46 | -0.36 (-3.33%) | 3,200 |
| 30 Aug 2022 | HKD | 11.04 | 11.04 | 10.82 | 10.82 | 10.82 | -0.22 (-1.99%) | 4,000 |
| 29 Aug 2022 | HKD | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.04 (-0.36%) | 0 |
| 26 Aug 2022 | HKD | 11.38 | 11.38 | 10.94 | 11.08 | 11.08 | +0.16 (+1.47%) | 2,200 |
| 25 Aug 2022 | HKD | 10.9 | 10.94 | 10.9 | 10.92 | 10.92 | +0.02 (+0.18%) | 1,200 |
| 24 Aug 2022 | HKD | 11.2 | 11.2 | 10.9 | 10.9 | 10.9 | -0.3 (-2.68%) | 8,600 |
| 23 Aug 2022 | HKD | 11.4 | 11.52 | 11.12 | 11.2 | 11.2 | -0.3 (-2.61%) | 14,400 |
| 22 Aug 2022 | HKD | 11.84 | 11.92 | 11.08 | 11.5 | 11.5 | -0.98 (-7.85%) | 35,000 |
| 19 Aug 2022 | HKD | 12.52 | 12.52 | 12.48 | 12.48 | 12.48 | +0.24 (+1.96%) | 3,800 |
| 18 Aug 2022 | HKD | 12.2 | 12.4 | 12.2 | 12.24 | 12.24 | -0.62 (-4.82%) | 6,800 |
| 17 Aug 2022 | HKD | 13.06 | 13.06 | 12.84 | 12.86 | 12.86 | -0.2 (-1.53%) | 5,400 |
| 16 Aug 2022 | HKD | 13.26 | 13.32 | 13 | 13.06 | 13.06 | -0.2 (-1.51%) | 5,600 |
| 15 Aug 2022 | HKD | 13.44 | 13.44 | 13.2 | 13.26 | 13.26 | -0.24 (-1.78%) | 10,000 |
| 12 Aug 2022 | HKD | 13.56 | 13.56 | 13.48 | 13.5 | 13.5 | -0.06 (-0.44%) | 14,000 |
| 11 Aug 2022 | HKD | 13.5 | 13.58 | 13.5 | 13.56 | 13.56 | +0.06 (+0.44%) | 11,200 |
| 10 Aug 2022 | HKD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | -0.3 (-2.17%) | 400 |
| 9 Aug 2022 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -0.46 (-3.23%) | 800 |
| 8 Aug 2022 | HKD | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.0 (0.0%) | 0 |
| 5 Aug 2022 | HKD | 14.3 | 14.5 | 14.24 | 14.26 | 14.26 | -0.48 (-3.26%) | 4,200 |
| 4 Aug 2022 | HKD | 13.8 | 14.78 | 13.8 | 14.74 | 14.74 | +1.24 (+9.19%) | 8,400 |
| 3 Aug 2022 | HKD | 13.1 | 13.7 | 13.1 | 13.5 | 13.5 | +0.44 (+3.37%) | 7,200 |
| 2 Aug 2022 | HKD | 13.7 | 13.7 | 13.02 | 13.06 | 13.06 | -1.12 (-7.90%) | 8,000 |
| 1 Aug 2022 | HKD | 14.16 | 14.22 | 14 | 14.18 | 14.18 | -0.14 (-0.98%) | 9,000 |
| 29 Jul 2022 | HKD | 15.4 | 15.4 | 14.24 | 14.32 | 14.32 | -1.46 (-9.25%) | 19,600 |
| 28 Jul 2022 | HKD | 15.78 | 16.02 | 15.78 | 15.78 | 15.78 | -0.04 (-0.25%) | 16,800 |
| 27 Jul 2022 | HKD | 16.9 | 16.9 | 15.82 | 15.82 | 15.82 | -1.14 (-6.72%) | 125,200 |
| 26 Jul 2022 | HKD | 18.2 | 18.2 | 16.46 | 16.96 | 16.96 | -0.64 (-3.64%) | 197,800 |
| 25 Jul 2022 | HKD | 18.54 | 18.54 | 16.8 | 17.6 | 17.6 | -1 (-5.38%) | 165,400 |
| 22 Jul 2022 | HKD | 18.88 | 18.88 | 18.16 | 18.6 | 18.6 | +0.6 (+3.33%) | 115,000 |
