| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | HKD | 14.36 | 14.38 | 13.98 | 14 | 14 | -0.32 (-2.23%) | 5,459,105 |
| 12 Oct 2022 | HKD | 14.02 | 14.46 | 13.94 | 14.32 | 14.32 | +0.3 (+2.14%) | 11,345,248 |
| 11 Oct 2022 | HKD | 14.5 | 14.5 | 13.96 | 14.02 | 14.02 | -0.36 (-2.50%) | 10,046,694 |
| 10 Oct 2022 | HKD | 14.4 | 14.5 | 14.26 | 14.38 | 14.38 | -0.18 (-1.24%) | 5,213,736 |
| 7 Oct 2022 | HKD | 14.66 | 14.7 | 14.46 | 14.56 | 14.56 | -0.24 (-1.62%) | 3,227,593 |
| 6 Oct 2022 | HKD | 14.96 | 15.02 | 14.76 | 14.8 | 14.8 | -0.16 (-1.07%) | 3,220,200 |
| 5 Oct 2022 | HKD | 14.8 | 15.1 | 14.62 | 14.96 | 14.96 | +0.78 (+5.50%) | 14,446,848 |
| 3 Oct 2022 | HKD | 14.5 | 14.5 | 14.02 | 14.18 | 14.18 | -0.28 (-1.94%) | 3,355,212 |
| 30 Sep 2022 | HKD | 14.08 | 14.58 | 14 | 14.46 | 14.46 | +0.42 (+2.99%) | 7,479,895 |
| 29 Sep 2022 | HKD | 14.32 | 14.58 | 13.78 | 14.04 | 14.04 | -0.26 (-1.82%) | 8,118,613 |
| 28 Sep 2022 | HKD | 14.66 | 14.74 | 14.24 | 14.3 | 14.3 | -0.48 (-3.25%) | 12,277,471 |
| 27 Sep 2022 | HKD | 14.7 | 14.98 | 14.66 | 14.78 | 14.78 | -0.22 (-1.47%) | 9,410,626 |
| 26 Sep 2022 | HKD | 15.26 | 15.38 | 14.92 | 15 | 15 | -0.38 (-2.47%) | 8,078,367 |
| 23 Sep 2022 | HKD | 15.5 | 15.8 | 15.36 | 15.38 | 15.38 | -0.12 (-0.77%) | 3,357,464 |
| 22 Sep 2022 | HKD | 15.56 | 15.56 | 15.3 | 15.5 | 15.5 | -0.1 (-0.64%) | 7,035,776 |
| 21 Sep 2022 | HKD | 15.64 | 15.76 | 15.52 | 15.6 | 15.6 | -0.12 (-0.76%) | 5,462,967 |
| 20 Sep 2022 | HKD | 15.9 | 15.9 | 15.62 | 15.72 | 15.72 | +0.02 (+0.13%) | 7,382,400 |
| 19 Sep 2022 | HKD | 15.98 | 15.98 | 15.62 | 15.7 | 15.7 | -0.28 (-1.75%) | 6,283,042 |
| 16 Sep 2022 | HKD | 16.32 | 16.48 | 15.9 | 15.98 | 15.98 | -0.38 (-2.32%) | 14,973,659 |
| 15 Sep 2022 | HKD | 16.34 | 16.6 | 16.24 | 16.36 | 16.36 | +0.04 (+0.25%) | 4,684,890 |
| 14 Sep 2022 | HKD | 16.58 | 16.62 | 16.3 | 16.32 | 16.32 | -0.56 (-3.32%) | 5,761,330 |
| 13 Sep 2022 | HKD | 16.74 | 17.02 | 16.72 | 16.88 | 16.88 | +0.2 (+1.20%) | 7,829,817 |
| 9 Sep 2022 | HKD | 16.2 | 16.76 | 16.14 | 16.68 | 16.68 | +0.52 (+3.22%) | 10,743,250 |
| 8 Sep 2022 | HKD | 16.36 | 16.36 | 16.1 | 16.16 | 16.16 | -0.08 (-0.49%) | 5,062,017 |
| 7 Sep 2022 | HKD | 16.04 | 16.24 | 16 | 16.24 | 16.24 | +0.06 (+0.37%) | 5,419,475 |
| 6 Sep 2022 | HKD | 16.24 | 16.32 | 16.06 | 16.18 | 16.18 | +0.04 (+0.25%) | 5,090,549 |
| 5 Sep 2022 | HKD | 16.12 | 16.22 | 15.96 | 16.14 | 16.14 | +0.02 (+0.12%) | 9,656,292 |
| 2 Sep 2022 | HKD | 16.36 | 16.54 | 16.06 | 16.12 | 16.12 | -0.34 (-2.07%) | 41,446,955 |
| 1 Sep 2022 | HKD | 16.44 | 16.64 | 16.32 | 16.46 | 16.46 | -0.2 (-1.20%) | 12,660,400 |
| 31 Aug 2022 | HKD | 16.24 | 16.86 | 16.24 | 16.66 | 16.66 | +0.16 (+0.97%) | 13,394,875 |
