| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 2.45 | 2.45 | 2.33 | 2.35 | 2.3481 | -0.17 (-6.75%) | 8,807,245 |
| 6 Oct 2022 | HKD | 2.58 | 2.58 | 2.46 | 2.52 | 2.5179 | -0.01 (-0.40%) | 7,946,282 |
| 5 Oct 2022 | HKD | 2.48 | 2.55 | 2.44 | 2.53 | 2.5279 | +0.13 (+5.42%) | 5,367,941 |
| 3 Oct 2022 | HKD | 2.4 | 2.47 | 2.33 | 2.4 | 2.398 | -0.02 (-0.83%) | 5,474,503 |
| 30 Sep 2022 | HKD | 2.41 | 2.43 | 2.36 | 2.42 | 2.418 | +0.06 (+2.54%) | 6,555,393 |
| 29 Sep 2022 | HKD | 2.4 | 2.47 | 2.32 | 2.36 | 2.3581 | -0.03 (-1.26%) | 11,983,680 |
| 28 Sep 2022 | HKD | 2.6 | 2.6 | 2.34 | 2.39 | 2.388 | -0.24 (-9.13%) | 13,519,462 |
| 27 Sep 2022 | HKD | 2.57 | 2.65 | 2.51 | 2.63 | 2.6278 | +0.03 (+1.15%) | 5,580,833 |
| 26 Sep 2022 | HKD | 2.61 | 2.65 | 2.54 | 2.6 | 2.5979 | -0.03 (-1.14%) | 7,781,345 |
| 23 Sep 2022 | HKD | 2.7 | 2.7 | 2.61 | 2.63 | 2.6278 | -0.08 (-2.95%) | 5,357,530 |
| 22 Sep 2022 | HKD | 2.66 | 2.75 | 2.61 | 2.71 | 2.7078 | +0.01 (+0.37%) | 7,418,750 |
| 21 Sep 2022 | HKD | 2.77 | 2.78 | 2.63 | 2.7 | 2.6978 | -0.06 (-2.17%) | 17,347,324 |
| 20 Sep 2022 | HKD | 2.86 | 2.92 | 2.73 | 2.76 | 2.7577 | -0.1 (-3.50%) | 12,514,529 |
| 19 Sep 2022 | HKD | 3 | 3 | 2.85 | 2.86 | 2.8576 | -0.15 (-4.98%) | 4,569,759 |
| 16 Sep 2022 | HKD | 3 | 3.03 | 2.86 | 3.01 | 3.0075 | -0.02 (-0.66%) | 29,822,535 |
| 15 Sep 2022 | HKD | 3.12 | 3.15 | 3 | 3.03 | 3.0275 | -0.12 (-3.81%) | 10,752,953 |
| 14 Sep 2022 | HKD | 3.1 | 3.19 | 3.06 | 3.15 | 3.1474 | +0.02 (+0.64%) | 9,459,782 |
| 13 Sep 2022 | HKD | 3.09 | 3.2 | 3.09 | 3.13 | 3.1274 | +0.04 (+1.29%) | 13,327,374 |
| 9 Sep 2022 | HKD | 3.13 | 3.2 | 3.09 | 3.09 | 3.0875 | -0.04 (-1.28%) | 3,759,092 |
| 8 Sep 2022 | HKD | 3.09 | 3.19 | 3.08 | 3.13 | 3.1274 | +0.03 (+0.97%) | 5,012,238 |
| 7 Sep 2022 | HKD | 3.08 | 3.13 | 3.06 | 3.1 | 3.0974 | -0.01 (-0.32%) | 3,027,096 |
| 6 Sep 2022 | HKD | 2.98 | 3.11 | 2.98 | 3.11 | 3.1074 | +0.13 (+4.36%) | 4,342,164 |
| 5 Sep 2022 | HKD | 3.07 | 3.07 | 2.86 | 2.98 | 2.9775 | -0.09 (-2.93%) | 14,114,539 |
| 2 Sep 2022 | HKD | 3.09 | 3.1 | 3.01 | 3.07 | 3.0675 | -0.03 (-0.97%) | 6,671,088 |
| 1 Sep 2022 | HKD | 3.17 | 3.19 | 3.09 | 3.1 | 3.0974 | -0.08 (-2.52%) | 5,354,990 |
| 31 Aug 2022 | HKD | 3.18 | 3.25 | 3.17 | 3.18 | 3.1774 | -0.07 (-2.15%) | 3,959,787 |
| 30 Aug 2022 | HKD | 3.27 | 3.28 | 3.2 | 3.25 | 3.2473 | -0.06 (-1.81%) | 3,246,671 |
| 29 Aug 2022 | HKD | 3.32 | 3.32 | 3.28 | 3.31 | 3.3073 | -0.04 (-1.19%) | 1,657,363 |
| 26 Aug 2022 | HKD | 3.4 | 3.44 | 3.3 | 3.35 | 3.3472 | -0.03 (-0.89%) | 5,012,123 |
| 25 Aug 2022 | HKD | 3.36 | 3.4 | 3.31 | 3.38 | 3.3772 | +0.06 (+1.81%) | 2,610,147 |
