| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 45.6 | 45.9 | 44.4 | 45.5 | 45.5 | -1.5 (-3.19%) | 825,800 |
| 6 Oct 2022 | HKD | 47.15 | 47.4 | 46 | 47 | 47 | -0.4 (-0.84%) | 685,600 |
| 5 Oct 2022 | HKD | 47.5 | 48.05 | 45.5 | 47.4 | 47.4 | +0.1 (+0.21%) | 227,645 |
| 3 Oct 2022 | HKD | 45.2 | 48.75 | 45.2 | 47.3 | 47.3 | +3.9 (+8.99%) | 583,200 |
| 30 Sep 2022 | HKD | 42.05 | 44.8 | 42.05 | 43.4 | 43.4 | -0.5 (-1.14%) | 518,800 |
| 29 Sep 2022 | HKD | 44.8 | 46 | 42.55 | 43.9 | 43.9 | -0.4 (-0.90%) | 674,000 |
| 28 Sep 2022 | HKD | 42.75 | 47.75 | 42.75 | 44.3 | 44.3 | -0.5 (-1.12%) | 748,200 |
| 27 Sep 2022 | HKD | 44 | 45.1 | 43.1 | 44.8 | 44.8 | +1.1 (+2.52%) | 386,500 |
| 26 Sep 2022 | HKD | 43.35 | 43.8 | 42.35 | 43.7 | 43.7 | +1.3 (+3.07%) | 223,300 |
| 23 Sep 2022 | HKD | 44.5 | 44.5 | 42.4 | 42.4 | 42.4 | -2.3 (-5.15%) | 177,100 |
| 22 Sep 2022 | HKD | 45 | 45.15 | 42.5 | 44.7 | 44.7 | -2.5 (-5.30%) | 616,000 |
| 21 Sep 2022 | HKD | 47.85 | 47.95 | 46.7 | 47.2 | 47.2 | -1.7 (-3.48%) | 372,800 |
| 20 Sep 2022 | HKD | 47.9 | 50.9 | 47.55 | 48.9 | 48.9 | +1.7 (+3.60%) | 692,100 |
| 19 Sep 2022 | HKD | 45.3 | 48.25 | 45.3 | 47.2 | 47.2 | -1.05 (-2.18%) | 399,600 |
| 16 Sep 2022 | HKD | 47.6 | 51.15 | 47.6 | 48.25 | 48.25 | -1.65 (-3.31%) | 597,700 |
| 15 Sep 2022 | HKD | 47.05 | 52.3 | 47.05 | 49.9 | 49.9 | +1.25 (+2.57%) | 923,400 |
| 14 Sep 2022 | HKD | 47.7 | 49.5 | 46.7 | 48.65 | 48.65 | -0.35 (-0.71%) | 513,400 |
| 13 Sep 2022 | HKD | 48.15 | 49.5 | 46.95 | 49 | 49 | +1 (+2.08%) | 192,400 |
| 9 Sep 2022 | HKD | 45.05 | 48.45 | 45.05 | 48 | 48 | +2.9 (+6.43%) | 248,400 |
| 8 Sep 2022 | HKD | 45.85 | 46.95 | 45.1 | 45.1 | 45.1 | 0.0 (0.0%) | 189,500 |
| 7 Sep 2022 | HKD | 45.2 | 45.8 | 44.15 | 45.1 | 45.1 | +0.75 (+1.69%) | 222,700 |
| 6 Sep 2022 | HKD | 43.5 | 45.6 | 43.5 | 44.35 | 44.35 | +0.45 (+1.03%) | 289,900 |
| 5 Sep 2022 | HKD | 43.6 | 45.2 | 42.9 | 43.9 | 43.9 | -1.1 (-2.44%) | 137,700 |
| 2 Sep 2022 | HKD | 45.95 | 45.95 | 44.1 | 45 | 45 | -0.8 (-1.75%) | 154,000 |
| 1 Sep 2022 | HKD | 47.65 | 47.65 | 45.55 | 45.8 | 45.8 | -2.9 (-5.95%) | 121,900 |
| 31 Aug 2022 | HKD | 45.9 | 50.4 | 45.9 | 48.7 | 48.7 | +2.75 (+5.98%) | 307,400 |
| 30 Aug 2022 | HKD | 46.9 | 46.9 | 44.75 | 45.95 | 45.95 | -0.7 (-1.50%) | 49,500 |
| 29 Aug 2022 | HKD | 47.3 | 47.3 | 45 | 46.65 | 46.65 | +0.75 (+1.63%) | 100,400 |
| 26 Aug 2022 | HKD | 54 | 54 | 45.65 | 45.9 | 45.9 | -1.4 (-2.96%) | 184,900 |
| 25 Aug 2022 | HKD | 44.5 | 48.05 | 44.5 | 47.3 | 47.3 | +3 (+6.77%) | 409,900 |
