| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 17.8 | 17.8 | 16.58 | 16.98 | 16.98 | -0.54 (-3.08%) | 26,500 |
| 23 Aug 2022 | HKD | 17.06 | 17.56 | 16.8 | 17.52 | 17.52 | +0.46 (+2.70%) | 104,200 |
| 22 Aug 2022 | HKD | 15.8 | 17.2 | 15.54 | 17.06 | 17.06 | +1.2 (+7.57%) | 82,488 |
| 19 Aug 2022 | HKD | 14.42 | 15.86 | 14.42 | 15.86 | 15.86 | +1.96 (+14.10%) | 184,283 |
| 18 Aug 2022 | HKD | 13.92 | 14.54 | 13.6 | 13.9 | 13.9 | +0.04 (+0.29%) | 83,100 |
| 17 Aug 2022 | HKD | 13.94 | 14.38 | 13.56 | 13.86 | 13.86 | -0.08 (-0.57%) | 171,000 |
| 16 Aug 2022 | HKD | 15 | 15 | 13.52 | 13.94 | 13.94 | -0.36 (-2.52%) | 95,200 |
| 15 Aug 2022 | HKD | 14.72 | 14.8 | 14.1 | 14.3 | 14.3 | -0.62 (-4.16%) | 71,700 |
| 12 Aug 2022 | HKD | 14.9 | 15.24 | 14.74 | 14.92 | 14.92 | +0.02 (+0.13%) | 76,000 |
| 11 Aug 2022 | HKD | 14.8 | 15 | 14.7 | 14.9 | 14.9 | +0.12 (+0.81%) | 52,700 |
| 10 Aug 2022 | HKD | 15 | 15.3 | 14.64 | 14.78 | 14.78 | -0.38 (-2.51%) | 65,700 |
| 9 Aug 2022 | HKD | 15.2 | 15.26 | 14.94 | 15.16 | 15.16 | -0.08 (-0.52%) | 16,953 |
| 8 Aug 2022 | HKD | 15 | 15.9 | 14.92 | 15.24 | 15.24 | +0.24 (+1.60%) | 128,900 |
| 5 Aug 2022 | HKD | 15.88 | 15.98 | 14.94 | 15 | 15 | -0.46 (-2.98%) | 69,500 |
| 4 Aug 2022 | HKD | 15.4 | 16 | 15.18 | 15.46 | 15.46 | +0.36 (+2.38%) | 27,100 |
| 3 Aug 2022 | HKD | 15.34 | 15.56 | 15.1 | 15.1 | 15.1 | -0.14 (-0.92%) | 9,500 |
| 2 Aug 2022 | HKD | 15.72 | 15.96 | 15.02 | 15.24 | 15.24 | -0.96 (-5.93%) | 59,600 |
| 1 Aug 2022 | HKD | 16.22 | 16.7 | 16 | 16.2 | 16.2 | -0.42 (-2.53%) | 52,110 |
| 29 Jul 2022 | HKD | 17.44 | 17.48 | 16.48 | 16.62 | 16.62 | -0.38 (-2.24%) | 31,500 |
| 28 Jul 2022 | HKD | 17 | 17.02 | 16.8 | 17 | 17 | +0.2 (+1.19%) | 9,600 |
| 27 Jul 2022 | HKD | 16.66 | 17.06 | 16.56 | 16.8 | 16.8 | +0.14 (+0.84%) | 6,700 |
| 26 Jul 2022 | HKD | 18.66 | 18.66 | 16.58 | 16.66 | 16.66 | -0.08 (-0.48%) | 7,600 |
| 25 Jul 2022 | HKD | 17.48 | 17.58 | 16.74 | 16.74 | 16.74 | -0.72 (-4.12%) | 65,095 |
| 22 Jul 2022 | HKD | 18 | 18.34 | 17.18 | 17.46 | 17.46 | -0.34 (-1.91%) | 59,745 |
| 21 Jul 2022 | HKD | 17.62 | 18.02 | 17.62 | 17.8 | 17.8 | +0.56 (+3.25%) | 4,200 |
| 20 Jul 2022 | HKD | 18 | 18.04 | 17.2 | 17.24 | 17.24 | -0.76 (-4.22%) | 121,653 |
| 19 Jul 2022 | HKD | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 1,100 |
| 18 Jul 2022 | HKD | 18.48 | 18.48 | 18 | 18 | 18 | -0.26 (-1.42%) | 49,700 |
| 15 Jul 2022 | HKD | 18.28 | 18.3 | 18 | 18.26 | 18.26 | +0.36 (+2.01%) | 62,300 |
| 14 Jul 2022 | HKD | 18.02 | 18.3 | 17.9 | 17.9 | 17.9 | +0.06 (+0.34%) | 16,300 |
