| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 48.9 | 49.75 | 48.25 | 48.65 | 48.65 | -0.25 (-0.51%) | 8,576,722 |
| 6 Oct 2022 | HKD | 48.9 | 49.25 | 48.6 | 48.9 | 48.9 | 0.0 (0.0%) | 5,272,802 |
| 5 Oct 2022 | HKD | 48.5 | 49.6 | 47.4 | 48.9 | 48.9 | +2.5 (+5.39%) | 21,326,100 |
| 3 Oct 2022 | HKD | 45.45 | 46.5 | 45 | 46.4 | 46.4 | 0.0 (0.0%) | 7,324,146 |
| 30 Sep 2022 | HKD | 45.85 | 46.85 | 45.45 | 46.4 | 46.4 | +1.05 (+2.32%) | 9,977,996 |
| 29 Sep 2022 | HKD | 46.8 | 47 | 45.1 | 45.35 | 45.35 | -0.75 (-1.63%) | 8,815,960 |
| 28 Sep 2022 | HKD | 47.25 | 47.5 | 45.65 | 46.1 | 46.1 | -1.25 (-2.64%) | 14,060,060 |
| 27 Sep 2022 | HKD | 47.3 | 47.55 | 46.3 | 47.35 | 47.35 | +0.3 (+0.64%) | 14,326,580 |
| 26 Sep 2022 | HKD | 47 | 48.7 | 46.75 | 47.05 | 47.05 | +3.15 (+7.18%) | 34,065,879 |
| 23 Sep 2022 | HKD | 44 | 44.1 | 43.1 | 43.9 | 43.9 | -0.1 (-0.23%) | 6,593,358 |
| 22 Sep 2022 | HKD | 44.2 | 44.3 | 43.05 | 44 | 44 | -1.15 (-2.55%) | 8,603,450 |
| 21 Sep 2022 | HKD | 45 | 45.3 | 44.3 | 45.15 | 45.15 | +0.05 (+0.11%) | 9,220,693 |
| 20 Sep 2022 | HKD | 43.4 | 45.15 | 43.2 | 45.1 | 45.1 | +1.85 (+4.28%) | 12,585,620 |
| 19 Sep 2022 | HKD | 43.8 | 43.85 | 43 | 43.25 | 43.25 | -0.6 (-1.37%) | 3,729,505 |
| 16 Sep 2022 | HKD | 42.85 | 45.45 | 42.6 | 43.85 | 43.85 | +0.85 (+1.98%) | 10,942,920 |
| 15 Sep 2022 | HKD | 43.25 | 44 | 42.75 | 43 | 43 | -0.25 (-0.58%) | 4,799,434 |
| 14 Sep 2022 | HKD | 41.95 | 43.5 | 41.9 | 43.25 | 43.25 | +0.15 (+0.35%) | 5,238,788 |
| 13 Sep 2022 | HKD | 42.55 | 43.75 | 42.5 | 43.1 | 43.1 | +0.75 (+1.77%) | 5,730,977 |
| 9 Sep 2022 | HKD | 41.75 | 42.65 | 41.7 | 42.35 | 42.35 | +0.9 (+2.17%) | 3,934,046 |
| 8 Sep 2022 | HKD | 41.8 | 42.2 | 41.2 | 41.45 | 41.45 | +0.05 (+0.12%) | 3,632,159 |
| 7 Sep 2022 | HKD | 41.5 | 41.75 | 40.85 | 41.4 | 41.4 | -0.95 (-2.24%) | 8,013,438 |
| 6 Sep 2022 | HKD | 42.4 | 42.8 | 42.05 | 42.35 | 42.35 | +0.2 (+0.47%) | 2,592,688 |
| 5 Sep 2022 | HKD | 42.95 | 42.95 | 41.85 | 42.15 | 42.15 | -0.9 (-2.09%) | 5,183,375 |
| 2 Sep 2022 | HKD | 42.45 | 43.55 | 42.4 | 43.05 | 43.05 | +0.05 (+0.12%) | 3,856,175 |
| 1 Sep 2022 | HKD | 43.45 | 43.65 | 42.65 | 43 | 43 | -1.1 (-2.49%) | 6,630,047 |
| 31 Aug 2022 | HKD | 43 | 44.45 | 43 | 44.1 | 44.1 | +0.35 (+0.80%) | 7,193,615 |
| 30 Aug 2022 | HKD | 44.1 | 44.3 | 43.15 | 43.75 | 43.75 | -0.2 (-0.46%) | 4,845,842 |
| 29 Aug 2022 | HKD | 43.4 | 44.1 | 43.1 | 43.95 | 43.95 | -0.3 (-0.68%) | 6,222,322 |
| 26 Aug 2022 | HKD | 44.3 | 45.05 | 44.1 | 44.25 | 44.25 | +0.2 (+0.45%) | 7,344,775 |
| 25 Aug 2022 | HKD | 43.5 | 44.3 | 43.05 | 44.05 | 44.05 | +0.55 (+1.26%) | 4,926,939 |
