| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 13.76 | 13.96 | 13.58 | 13.74 | 13.74 | -0.34 (-2.41%) | 5,116,602 |
| 7 Oct 2022 | HKD | 14.26 | 14.34 | 14.02 | 14.08 | 14.08 | -0.26 (-1.81%) | 3,195,732 |
| 6 Oct 2022 | HKD | 14.76 | 14.78 | 14.3 | 14.34 | 14.34 | -0.58 (-3.89%) | 3,397,700 |
| 5 Oct 2022 | HKD | 14.3 | 14.98 | 14.28 | 14.92 | 14.92 | +1.22 (+8.91%) | 8,823,511 |
| 3 Oct 2022 | HKD | 13.8 | 14.02 | 13.52 | 13.7 | 13.7 | -0.1 (-0.72%) | 2,015,645 |
| 30 Sep 2022 | HKD | 13.9 | 14.08 | 13.68 | 13.8 | 13.8 | -0.2 (-1.43%) | 5,809,152 |
| 29 Sep 2022 | HKD | 14.3 | 14.58 | 13.7 | 14 | 14 | -0.1 (-0.71%) | 6,149,764 |
| 28 Sep 2022 | HKD | 14.58 | 14.58 | 14.1 | 14.1 | 14.1 | -0.48 (-3.29%) | 5,374,914 |
| 27 Sep 2022 | HKD | 14.6 | 14.68 | 14.24 | 14.58 | 14.58 | +0.02 (+0.14%) | 3,868,343 |
| 26 Sep 2022 | HKD | 14.28 | 14.7 | 14.24 | 14.56 | 14.56 | +0.2 (+1.39%) | 3,179,592 |
| 23 Sep 2022 | HKD | 14.88 | 14.88 | 14.36 | 14.36 | 14.36 | -0.24 (-1.64%) | 3,777,645 |
| 22 Sep 2022 | HKD | 14.6 | 14.88 | 14.44 | 14.6 | 14.6 | -0.3 (-2.01%) | 4,657,069 |
| 21 Sep 2022 | HKD | 15.08 | 15.16 | 14.76 | 14.9 | 14.9 | -0.18 (-1.19%) | 3,219,033 |
| 20 Sep 2022 | HKD | 15.02 | 15.16 | 14.62 | 15.08 | 15.08 | +0.16 (+1.07%) | 5,377,143 |
| 19 Sep 2022 | HKD | 16.1 | 16.16 | 14.9 | 14.92 | 14.92 | -1.42 (-8.69%) | 11,543,630 |
| 16 Sep 2022 | HKD | 16.46 | 16.5 | 16 | 16.34 | 16.34 | -0.12 (-0.73%) | 9,857,307 |
| 15 Sep 2022 | HKD | 15.9 | 16.56 | 15.9 | 16.46 | 16.46 | +0.56 (+3.52%) | 7,122,613 |
| 14 Sep 2022 | HKD | 16.2 | 16.3 | 15.8 | 15.9 | 15.9 | -0.64 (-3.87%) | 9,090,064 |
| 13 Sep 2022 | HKD | 16.82 | 17.12 | 16.48 | 16.54 | 16.54 | -0.28 (-1.66%) | 8,839,510 |
| 9 Sep 2022 | HKD | 16.38 | 16.9 | 16.26 | 16.82 | 16.82 | +0.4 (+2.44%) | 7,281,006 |
| 8 Sep 2022 | HKD | 16.28 | 16.58 | 16.18 | 16.42 | 16.42 | +0.06 (+0.37%) | 6,381,526 |
| 7 Sep 2022 | HKD | 16.3 | 16.38 | 16.08 | 16.36 | 16.36 | -0.1 (-0.61%) | 5,037,101 |
| 6 Sep 2022 | HKD | 16.4 | 16.66 | 16.24 | 16.46 | 16.46 | +0.16 (+0.98%) | 4,878,948 |
| 5 Sep 2022 | HKD | 16.22 | 16.36 | 15.94 | 16.3 | 16.3 | +0.08 (+0.49%) | 4,709,199 |
| 2 Sep 2022 | HKD | 16.36 | 16.52 | 15.92 | 16.22 | 16.22 | -0.14 (-0.86%) | 18,845,160 |
| 1 Sep 2022 | HKD | 16.66 | 17 | 16.24 | 16.36 | 16.36 | -0.48 (-2.85%) | 10,244,130 |
| 31 Aug 2022 | HKD | 16.88 | 17.06 | 16.68 | 16.84 | 16.84 | -0.4 (-2.32%) | 8,441,063 |
| 30 Aug 2022 | HKD | 17.02 | 17.44 | 16.9 | 17.24 | 17.24 | +0.18 (+1.06%) | 15,869,490 |
| 29 Aug 2022 | HKD | 16.66 | 17.08 | 16.38 | 17.06 | 17.06 | +0.26 (+1.55%) | 12,175,070 |
| 26 Aug 2022 | HKD | 16.32 | 16.8 | 16.24 | 16.8 | 16.8 | +0.82 (+5.13%) | 21,796,789 |
