| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 10.02 | 10.12 | 10.02 | 10.06 | 10.06 | -0.06 (-0.59%) | 11,197,915 |
| 6 Oct 2022 | HKD | 10.14 | 10.3 | 10.04 | 10.12 | 10.12 | -0.06 (-0.59%) | 28,394,047 |
| 5 Oct 2022 | HKD | 10.04 | 10.32 | 10 | 10.18 | 10.18 | +0.42 (+4.30%) | 43,026,235 |
| 3 Oct 2022 | HKD | 9.87 | 9.94 | 9.69 | 9.76 | 9.76 | -0.3 (-2.98%) | 20,888,951 |
| 30 Sep 2022 | HKD | 9.88 | 10.08 | 9.83 | 10.06 | 10.06 | +0.23 (+2.34%) | 22,164,665 |
| 29 Sep 2022 | HKD | 10.18 | 10.24 | 9.78 | 9.83 | 9.83 | -0.21 (-2.09%) | 29,679,060 |
| 28 Sep 2022 | HKD | 10.2 | 10.2 | 10 | 10.04 | 10.04 | -0.22 (-2.14%) | 32,443,153 |
| 27 Sep 2022 | HKD | 10.24 | 10.36 | 10.2 | 10.26 | 10.26 | -0.08 (-0.77%) | 25,098,771 |
| 26 Sep 2022 | HKD | 10.46 | 10.54 | 10.2 | 10.34 | 10.34 | -0.22 (-2.08%) | 30,601,638 |
| 23 Sep 2022 | HKD | 10.56 | 10.74 | 10.5 | 10.56 | 10.56 | +0.02 (+0.19%) | 14,862,760 |
| 22 Sep 2022 | HKD | 10.6 | 10.64 | 10.46 | 10.54 | 10.54 | -0.26 (-2.41%) | 31,626,398 |
| 21 Sep 2022 | HKD | 10.98 | 10.98 | 10.76 | 10.8 | 10.8 | -0.16 (-1.46%) | 22,389,577 |
| 20 Sep 2022 | HKD | 11.08 | 11.08 | 10.9 | 10.96 | 10.96 | -0.02 (-0.18%) | 13,322,317 |
| 19 Sep 2022 | HKD | 11.02 | 11.06 | 10.9 | 10.98 | 10.98 | -0.04 (-0.36%) | 18,089,389 |
| 16 Sep 2022 | HKD | 11.18 | 11.18 | 10.94 | 11.02 | 11.02 | -0.18 (-1.61%) | 30,424,701 |
| 15 Sep 2022 | HKD | 11.14 | 11.32 | 11.12 | 11.2 | 11.2 | +0.06 (+0.54%) | 14,094,323 |
| 14 Sep 2022 | HKD | 11.2 | 11.24 | 11.1 | 11.14 | 11.14 | -0.26 (-2.28%) | 19,321,834 |
| 13 Sep 2022 | HKD | 11.34 | 11.54 | 11.32 | 11.4 | 11.4 | +0.06 (+0.53%) | 32,530,934 |
| 9 Sep 2022 | HKD | 10.94 | 11.36 | 10.94 | 11.34 | 11.34 | +0.36 (+3.28%) | 27,216,278 |
| 8 Sep 2022 | HKD | 11.04 | 11.06 | 10.94 | 10.98 | 10.98 | -0.02 (-0.18%) | 14,791,903 |
| 7 Sep 2022 | HKD | 10.96 | 11.08 | 10.94 | 11 | 11 | -0.1 (-0.90%) | 16,706,020 |
| 6 Sep 2022 | HKD | 11.04 | 11.24 | 11 | 11.1 | 11.1 | +0.04 (+0.36%) | 15,410,455 |
| 5 Sep 2022 | HKD | 11.08 | 11.12 | 10.94 | 11.06 | 11.06 | -0.06 (-0.54%) | 24,050,972 |
| 2 Sep 2022 | HKD | 11.14 | 11.3 | 11.08 | 11.12 | 11.12 | -0.08 (-0.71%) | 21,640,093 |
| 1 Sep 2022 | HKD | 11.16 | 11.3 | 11.14 | 11.2 | 11.2 | -0.08 (-0.71%) | 25,236,382 |
| 31 Aug 2022 | HKD | 11.06 | 11.38 | 11.06 | 11.28 | 11.28 | +0.08 (+0.71%) | 28,074,511 |
| 30 Aug 2022 | HKD | 11.18 | 11.24 | 11.06 | 11.2 | 11.2 | -0.02 (-0.18%) | 18,656,741 |
| 29 Aug 2022 | HKD | 11.06 | 11.3 | 11.06 | 11.22 | 11.22 | -0.16 (-1.41%) | 19,920,818 |
| 26 Aug 2022 | HKD | 11.36 | 11.52 | 11.26 | 11.38 | 11.38 | -0.1 (-0.87%) | 27,938,288 |
| 25 Aug 2022 | HKD | 11.4 | 11.54 | 11.2 | 11.48 | 11.48 | +0.32 (+2.87%) | 22,979,554 |
