| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 31.55 | 31.95 | 31 | 31.55 | 31.55 | 0.0 (0.0%) | 1,431,314 |
| 14 Oct 2022 | HKD | 31.35 | 32.65 | 30.95 | 31.55 | 31.55 | +0.9 (+2.94%) | 2,554,104 |
| 13 Oct 2022 | HKD | 30.75 | 31.7 | 30.45 | 30.65 | 30.65 | -0.1 (-0.33%) | 1,938,057 |
| 12 Oct 2022 | HKD | 30.45 | 31.65 | 29.85 | 30.75 | 30.75 | +0.5 (+1.65%) | 1,969,820 |
| 11 Oct 2022 | HKD | 31.3 | 31.6 | 30.1 | 30.25 | 30.25 | -0.85 (-2.73%) | 1,913,747 |
| 10 Oct 2022 | HKD | 32.1 | 32.1 | 30.7 | 31.1 | 31.1 | -0.7 (-2.20%) | 3,127,004 |
| 7 Oct 2022 | HKD | 32.8 | 32.8 | 31.45 | 31.8 | 31.8 | -0.7 (-2.15%) | 671,650 |
| 6 Oct 2022 | HKD | 33.65 | 33.65 | 32.1 | 32.5 | 32.5 | -0.2 (-0.61%) | 894,857 |
| 5 Oct 2022 | HKD | 31.6 | 32.8 | 31.6 | 32.7 | 32.7 | +1.4 (+4.47%) | 1,417,889 |
| 3 Oct 2022 | HKD | 30.7 | 31.9 | 30.7 | 31.3 | 31.3 | -0.4 (-1.26%) | 1,023,886 |
| 30 Sep 2022 | HKD | 31.6 | 32.65 | 31.35 | 31.7 | 31.7 | -0.3 (-0.94%) | 2,512,150 |
| 29 Sep 2022 | HKD | 33.1 | 33.3 | 31.7 | 32 | 32 | -0.85 (-2.59%) | 1,818,400 |
| 28 Sep 2022 | HKD | 33.15 | 33.3 | 32.35 | 32.85 | 32.85 | -0.8 (-2.38%) | 3,288,900 |
| 27 Sep 2022 | HKD | 33.6 | 33.75 | 32.8 | 33.65 | 33.65 | 0.0 (0.0%) | 2,143,525 |
| 26 Sep 2022 | HKD | 33.35 | 34.5 | 33.35 | 33.65 | 33.65 | -0.15 (-0.44%) | 2,495,078 |
| 23 Sep 2022 | HKD | 34.8 | 35.5 | 33.25 | 33.8 | 33.8 | -1 (-2.87%) | 3,608,404 |
| 22 Sep 2022 | HKD | 35.45 | 35.8 | 34.45 | 34.8 | 34.8 | -0.7 (-1.97%) | 2,186,979 |
| 21 Sep 2022 | HKD | 36.7 | 36.7 | 35.4 | 35.5 | 35.5 | -1.5 (-4.05%) | 3,075,710 |
| 20 Sep 2022 | HKD | 36.05 | 37.15 | 36.05 | 37 | 37 | +0.9 (+2.49%) | 851,850 |
| 19 Sep 2022 | HKD | 36.1 | 37.15 | 36 | 36.1 | 36.1 | -0.65 (-1.77%) | 1,494,855 |
| 16 Sep 2022 | HKD | 37 | 37.25 | 36.2 | 36.75 | 36.75 | -0.3 (-0.81%) | 3,127,541 |
| 15 Sep 2022 | HKD | 37.95 | 38 | 36.6 | 37.05 | 37.05 | -0.75 (-1.98%) | 2,581,152 |
| 14 Sep 2022 | HKD | 38.1 | 38.2 | 37.3 | 37.8 | 37.8 | -0.9 (-2.33%) | 2,073,430 |
| 13 Sep 2022 | HKD | 38.3 | 38.95 | 38 | 38.7 | 38.7 | +0.35 (+0.91%) | 3,005,530 |
| 9 Sep 2022 | HKD | 39 | 39 | 38.15 | 38.35 | 38.35 | -0.25 (-0.65%) | 1,180,410 |
| 8 Sep 2022 | HKD | 38.8 | 38.95 | 38.35 | 38.6 | 38.6 | +0.15 (+0.39%) | 2,566,834 |
| 7 Sep 2022 | HKD | 37.2 | 38.7 | 37.1 | 38.45 | 38.45 | +0.5 (+1.32%) | 3,421,226 |
| 6 Sep 2022 | HKD | 35.9 | 38.1 | 35.9 | 37.95 | 37.95 | +2.5 (+7.05%) | 3,357,241 |
| 5 Sep 2022 | HKD | 37.85 | 38 | 35.25 | 35.45 | 35.45 | -2.3 (-6.09%) | 3,632,047 |
| 2 Sep 2022 | HKD | 37.5 | 38.25 | 37.2 | 37.75 | 37.75 | +0.75 (+2.03%) | 3,332,800 |
