| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 45.85 | 45.85 | 43.55 | 43.8 | 43.8 | -1.7 (-3.74%) | 299,267 |
| 7 Oct 2022 | HKD | 45.35 | 46.5 | 45.35 | 45.5 | 45.5 | +0.15 (+0.33%) | 160,129 |
| 6 Oct 2022 | HKD | 46.8 | 46.8 | 45.15 | 45.35 | 45.35 | -1.05 (-2.26%) | 292,640 |
| 5 Oct 2022 | HKD | 44.95 | 46.55 | 44.4 | 46.4 | 46.4 | +3.25 (+7.53%) | 506,640 |
| 3 Oct 2022 | HKD | 45.05 | 45.05 | 42.7 | 43.15 | 43.15 | -1.9 (-4.22%) | 757,243 |
| 30 Sep 2022 | HKD | 46.1 | 46.55 | 45.05 | 45.05 | 45.05 | -1.5 (-3.22%) | 474,300 |
| 29 Sep 2022 | HKD | 47 | 47.85 | 46.5 | 46.55 | 46.55 | -0.2 (-0.43%) | 156,517 |
| 28 Sep 2022 | HKD | 48.6 | 48.6 | 46.75 | 46.75 | 46.75 | -1.9 (-3.91%) | 170,545 |
| 27 Sep 2022 | HKD | 46.95 | 48.75 | 46.55 | 48.65 | 48.65 | +1.7 (+3.62%) | 286,680 |
| 26 Sep 2022 | HKD | 48.15 | 48.15 | 46.4 | 46.95 | 46.95 | -1.15 (-2.39%) | 326,397 |
| 23 Sep 2022 | HKD | 49.5 | 49.6 | 48 | 48.1 | 48.1 | -1.4 (-2.83%) | 427,354 |
| 22 Sep 2022 | HKD | 50.6 | 50.6 | 49.5 | 49.5 | 49.5 | -1.1 (-2.17%) | 351,550 |
| 21 Sep 2022 | HKD | 51.6 | 52.1 | 50.6 | 50.6 | 50.6 | -1 (-1.94%) | 160,500 |
| 20 Sep 2022 | HKD | 51.2 | 51.8 | 51.05 | 51.6 | 51.6 | +0.5 (+0.98%) | 141,041 |
| 19 Sep 2022 | HKD | 51.1 | 51.65 | 51.05 | 51.1 | 51.1 | +0.05 (+0.10%) | 73,440 |
| 16 Sep 2022 | HKD | 51.7 | 51.75 | 51.05 | 51.05 | 51.05 | -0.65 (-1.26%) | 518,057 |
| 15 Sep 2022 | HKD | 51.65 | 52.55 | 51.5 | 51.7 | 51.7 | -0.1 (-0.19%) | 119,076 |
| 14 Sep 2022 | HKD | 52.8 | 52.8 | 51.8 | 51.8 | 51.8 | -1.2 (-2.26%) | 277,300 |
| 13 Sep 2022 | HKD | 52.4 | 53.15 | 52.3 | 53 | 53 | +0.6 (+1.15%) | 190,969 |
| 9 Sep 2022 | HKD | 52.3 | 52.55 | 52 | 52.4 | 52.4 | -0.2 (-0.38%) | 302,951 |
| 8 Sep 2022 | HKD | 53.25 | 53.25 | 52.4 | 52.6 | 52.6 | -0.3 (-0.57%) | 133,651 |
| 7 Sep 2022 | HKD | 52.9 | 53 | 52.2 | 52.9 | 52.9 | 0.0 (0.0%) | 174,540 |
| 6 Sep 2022 | HKD | 52.05 | 53.1 | 52.05 | 52.9 | 52.9 | +0.4 (+0.76%) | 183,347 |
| 5 Sep 2022 | HKD | 52.9 | 53 | 52 | 52.5 | 52.5 | -0.5 (-0.94%) | 72,910 |
| 2 Sep 2022 | HKD | 52.6 | 53.2 | 52.6 | 53 | 53 | +0.35 (+0.66%) | 110,626 |
| 1 Sep 2022 | HKD | 52.4 | 53.15 | 52.3 | 52.65 | 52.65 | -0.8 (-1.50%) | 128,200 |
| 31 Aug 2022 | HKD | 52.3 | 53.45 | 51.75 | 53.45 | 53.45 | +1.1 (+2.10%) | 333,043 |
| 30 Aug 2022 | HKD | 53 | 53 | 52.1 | 52.35 | 52.35 | -0.9 (-1.69%) | 111,635 |
| 29 Aug 2022 | HKD | 53.8 | 54 | 53 | 53.25 | 53.25 | -0.4 (-0.75%) | 113,686 |
| 26 Aug 2022 | HKD | 53 | 54 | 53 | 53.65 | 53.65 | +0.9 (+1.71%) | 138,389 |
