| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2022 | HKD | 10.66 | 10.8 | 10.58 | 10.8 | 10.8 | +0.14 (+1.31%) | 1,199,700 |
| 24 Aug 2022 | HKD | 10.88 | 10.88 | 10.62 | 10.66 | 10.66 | -0.16 (-1.48%) | 2,476,500 |
| 23 Aug 2022 | HKD | 10.98 | 10.98 | 10.8 | 10.82 | 10.82 | -0.16 (-1.46%) | 1,663,789 |
| 22 Aug 2022 | HKD | 10.9 | 11.02 | 10.82 | 10.98 | 10.98 | +0.08 (+0.73%) | 2,282,700 |
| 19 Aug 2022 | HKD | 10.86 | 10.92 | 10.84 | 10.9 | 10.9 | -0.02 (-0.18%) | 1,359,700 |
| 18 Aug 2022 | HKD | 11 | 11.04 | 10.84 | 10.92 | 10.92 | -0.14 (-1.27%) | 2,536,648 |
| 17 Aug 2022 | HKD | 11.14 | 11.14 | 10.98 | 11.06 | 11.06 | -0.02 (-0.18%) | 1,725,035 |
| 16 Aug 2022 | HKD | 11.04 | 11.28 | 10.96 | 11.08 | 11.08 | 0.0 (0.0%) | 2,037,500 |
| 15 Aug 2022 | HKD | 11.26 | 11.32 | 11.08 | 11.08 | 11.08 | -0.16 (-1.42%) | 1,632,900 |
| 12 Aug 2022 | HKD | 11.24 | 11.34 | 11.16 | 11.24 | 11.24 | -0.06 (-0.53%) | 1,564,538 |
| 11 Aug 2022 | HKD | 11.14 | 11.3 | 11.12 | 11.3 | 11.3 | +0.2 (+1.80%) | 1,378,600 |
| 10 Aug 2022 | HKD | 11.24 | 11.26 | 10.98 | 11.1 | 11.1 | -0.1 (-0.89%) | 1,407,105 |
| 9 Aug 2022 | HKD | 11.16 | 11.28 | 11.12 | 11.2 | 11.2 | +0.04 (+0.36%) | 1,052,074 |
| 8 Aug 2022 | HKD | 11.34 | 11.48 | 11.06 | 11.16 | 11.16 | -0.26 (-2.28%) | 2,834,900 |
| 5 Aug 2022 | HKD | 11.28 | 11.44 | 11.12 | 11.42 | 11.42 | +0.28 (+2.51%) | 2,025,648 |
| 4 Aug 2022 | HKD | 11.14 | 11.22 | 10.98 | 11.14 | 11.14 | +0.22 (+2.01%) | 1,479,864 |
| 3 Aug 2022 | HKD | 11.04 | 11.06 | 10.92 | 10.92 | 10.92 | -0.14 (-1.27%) | 2,732,193 |
| 2 Aug 2022 | HKD | 11.28 | 11.28 | 10.92 | 11.06 | 11.06 | -0.2 (-1.78%) | 2,608,635 |
| 1 Aug 2022 | HKD | 11.62 | 11.74 | 11.2 | 11.26 | 11.26 | -0.56 (-4.74%) | 4,219,179 |
| 29 Jul 2022 | HKD | 11.98 | 12 | 11.8 | 11.82 | 11.82 | -0.16 (-1.34%) | 6,212,300 |
| 28 Jul 2022 | HKD | 11.84 | 11.98 | 11.66 | 11.98 | 11.98 | +0.22 (+1.87%) | 1,946,929 |
| 27 Jul 2022 | HKD | 11.7 | 11.76 | 11.48 | 11.76 | 11.76 | +0.06 (+0.51%) | 2,859,100 |
| 26 Jul 2022 | HKD | 11.72 | 11.84 | 11.62 | 11.7 | 11.7 | -0.06 (-0.51%) | 2,425,700 |
| 25 Jul 2022 | HKD | 11.72 | 11.78 | 11.64 | 11.76 | 11.76 | +0.08 (+0.68%) | 1,557,956 |
| 22 Jul 2022 | HKD | 12.1 | 12.1 | 11.62 | 11.68 | 11.68 | -0.34 (-2.83%) | 2,582,100 |
| 21 Jul 2022 | HKD | 11.98 | 12.12 | 11.44 | 12.02 | 12.02 | +0.08 (+0.67%) | 3,282,601 |
| 20 Jul 2022 | HKD | 12.02 | 12.2 | 11.9 | 11.94 | 11.94 | -0.48 (-3.86%) | 2,568,336 |
| 19 Jul 2022 | HKD | 12.5 | 12.52 | 12.36 | 12.42 | 12.42 | -0.08 (-0.64%) | 1,883,200 |
| 18 Jul 2022 | HKD | 12.46 | 12.5 | 12.3 | 12.5 | 12.5 | +0.16 (+1.30%) | 2,056,481 |
| 15 Jul 2022 | HKD | 12.76 | 12.76 | 12.3 | 12.34 | 12.34 | -0.48 (-3.74%) | 2,826,600 |
