| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 11.88 | 12.2 | 11.44 | 11.46 | 11.46 | -0.88 (-7.13%) | 32,900 |
| 6 Oct 2022 | HKD | 11.5 | 13.2 | 11.48 | 12.34 | 12.34 | +1.5 (+13.84%) | 209,100 |
| 5 Oct 2022 | HKD | 11.46 | 11.46 | 10.8 | 10.84 | 10.84 | +0.14 (+1.31%) | 79,700 |
| 3 Oct 2022 | HKD | 10.6 | 12.3 | 10.6 | 10.7 | 10.7 | -0.7 (-6.14%) | 37,800 |
| 30 Sep 2022 | HKD | 11.62 | 12.08 | 11.16 | 11.4 | 11.4 | -0.1 (-0.87%) | 112,800 |
| 29 Sep 2022 | HKD | 11.28 | 12.38 | 11.28 | 11.5 | 11.5 | +0.28 (+2.50%) | 68,200 |
| 28 Sep 2022 | HKD | 12.38 | 12.38 | 11.22 | 11.22 | 11.22 | -0.86 (-7.12%) | 57,700 |
| 27 Sep 2022 | HKD | 12.52 | 12.58 | 12.08 | 12.08 | 12.08 | -0.8 (-6.21%) | 18,200 |
| 26 Sep 2022 | HKD | 12.52 | 13 | 12.38 | 12.88 | 12.88 | -0.52 (-3.88%) | 52,670 |
| 23 Sep 2022 | HKD | 13.28 | 13.5 | 12.62 | 13.4 | 13.4 | -0.1 (-0.74%) | 87,600 |
| 22 Sep 2022 | HKD | 13.3 | 13.6 | 13.18 | 13.5 | 13.5 | -0.2 (-1.46%) | 34,300 |
| 21 Sep 2022 | HKD | 14 | 14 | 13.68 | 13.7 | 13.7 | -0.3 (-2.14%) | 3,700 |
| 20 Sep 2022 | HKD | 13.72 | 14 | 13.72 | 14 | 14 | +0.2 (+1.45%) | 8,100 |
| 19 Sep 2022 | HKD | 13.8 | 14.12 | 13.6 | 13.8 | 13.8 | -0.48 (-3.36%) | 14,100 |
| 16 Sep 2022 | HKD | 13.86 | 15 | 13.8 | 14.28 | 14.28 | +0.42 (+3.03%) | 2,000 |
| 15 Sep 2022 | HKD | 13.6 | 14.38 | 13.6 | 13.86 | 13.86 | -0.14 (-1.00%) | 4,511 |
| 14 Sep 2022 | HKD | 14.08 | 14.6 | 13.6 | 14 | 14 | -1.14 (-7.53%) | 41,300 |
| 13 Sep 2022 | HKD | 15.44 | 15.44 | 14.74 | 15.14 | 15.14 | +0.06 (+0.40%) | 34,600 |
| 9 Sep 2022 | HKD | 13.5 | 15.5 | 13.5 | 15.08 | 15.08 | +0.92 (+6.50%) | 25,024 |
| 8 Sep 2022 | HKD | 14.44 | 14.44 | 13.5 | 14.16 | 14.16 | -0.3 (-2.07%) | 59,900 |
| 7 Sep 2022 | HKD | 14.22 | 14.7 | 14.2 | 14.46 | 14.46 | +0.04 (+0.28%) | 24,300 |
| 6 Sep 2022 | HKD | 15.54 | 15.62 | 14.42 | 14.42 | 14.42 | -1.16 (-7.45%) | 71,900 |
| 5 Sep 2022 | HKD | 17.1 | 17.1 | 15.56 | 15.58 | 15.58 | -1.42 (-8.35%) | 25,500 |
| 2 Sep 2022 | HKD | 17.5 | 17.5 | 17 | 17 | 17 | -0.18 (-1.05%) | 4,600 |
| 1 Sep 2022 | HKD | 17.2 | 17.2 | 17 | 17.18 | 17.18 | -0.02 (-0.12%) | 3,100 |
| 31 Aug 2022 | HKD | 16.8 | 17.2 | 16.8 | 17.2 | 17.2 | +0.4 (+2.38%) | 14,500 |
| 30 Aug 2022 | HKD | 16.9 | 17.08 | 16.52 | 16.8 | 16.8 | -0.5 (-2.89%) | 7,701 |
| 29 Aug 2022 | HKD | 17.38 | 17.38 | 16.9 | 17.3 | 17.3 | -0.18 (-1.03%) | 9,300 |
| 26 Aug 2022 | HKD | 17 | 17.54 | 16.64 | 17.48 | 17.48 | +0.64 (+3.80%) | 25,700 |
| 25 Aug 2022 | HKD | 16.92 | 17.18 | 16.6 | 16.84 | 16.84 | -0.14 (-0.82%) | 14,200 |
