| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2022 | HKD | 4.16 | 4.16 | 4.03 | 4.03 | 4.0267 | -0.05 (-1.23%) | 2,474,035 |
| 12 Jul 2022 | HKD | 4.09 | 4.14 | 4.05 | 4.08 | 4.0766 | -0.06 (-1.45%) | 2,225,888 |
| 11 Jul 2022 | HKD | 4.2 | 4.22 | 4.08 | 4.14 | 4.1366 | 0.0 (0.0%) | 7,269,786 |
| 8 Jul 2022 | HKD | 4.13 | 4.3 | 4.09 | 4.14 | 4.1366 | +0.03 (+0.73%) | 14,568,488 |
| 7 Jul 2022 | HKD | 4.03 | 4.12 | 4.02 | 4.11 | 4.1066 | +0.04 (+0.98%) | 3,915,221 |
| 6 Jul 2022 | HKD | 4.07 | 4.13 | 4.05 | 4.07 | 4.0667 | 0.0 (0.0%) | 3,684,431 |
| 5 Jul 2022 | HKD | 4 | 4.1 | 3.99 | 4.07 | 4.0667 | +0.1 (+2.52%) | 3,817,931 |
| 4 Jul 2022 | HKD | 4.02 | 4.02 | 3.96 | 3.97 | 3.9667 | -0.05 (-1.24%) | 4,867,720 |
| 30 Jun 2022 | HKD | 3.97 | 4.05 | 3.97 | 4.02 | 4.0167 | +0.01 (+0.25%) | 3,096,505 |
| 29 Jun 2022 | HKD | 4.11 | 4.11 | 3.98 | 4.01 | 4.0067 | -0.14 (-3.37%) | 12,818,494 |
| 28 Jun 2022 | HKD | 4.09 | 4.18 | 4.09 | 4.15 | 4.1466 | +0.07 (+1.72%) | 3,905,787 |
| 27 Jun 2022 | HKD | 4.18 | 4.18 | 4.07 | 4.08 | 4.0766 | -0.1 (-2.39%) | 4,035,019 |
| 24 Jun 2022 | HKD | 4.13 | 4.18 | 4.1 | 4.18 | 4.1766 | +0.09 (+2.20%) | 3,422,615 |
| 23 Jun 2022 | HKD | 4.04 | 4.12 | 4.04 | 4.09 | 4.0866 | +0.05 (+1.24%) | 1,437,182 |
| 22 Jun 2022 | HKD | 4.19 | 4.2 | 4.04 | 4.04 | 4.0367 | -0.16 (-3.81%) | 4,275,646 |
| 21 Jun 2022 | HKD | 4.26 | 4.28 | 4.17 | 4.2 | 4.1965 | -0.06 (-1.41%) | 2,476,037 |
| 20 Jun 2022 | HKD | 4.2 | 4.32 | 4.2 | 4.26 | 4.2565 | +0.04 (+0.95%) | 2,033,673 |
| 17 Jun 2022 | HKD | 4.15 | 4.26 | 4.15 | 4.22 | 4.2165 | +0.02 (+0.48%) | 7,741,039 |
| 16 Jun 2022 | HKD | 4.26 | 4.27 | 4.18 | 4.2 | 4.1965 | -0.05 (-1.18%) | 3,319,785 |
| 15 Jun 2022 | HKD | 4.29 | 4.32 | 4.21 | 4.25 | 4.2465 | -0.04 (-0.93%) | 3,672,331 |
| 14 Jun 2022 | HKD | 4.11 | 4.35 | 4.07 | 4.29 | 4.2865 | +0.14 (+3.37%) | 9,668,077 |
| 13 Jun 2022 | HKD | 4.22 | 4.34 | 4.14 | 4.15 | 4.1466 | -0.15 (-3.49%) | 4,537,928 |
| 10 Jun 2022 | HKD | 4.26 | 4.34 | 4.21 | 4.3 | 4.2965 | 0.0 (0.0%) | 2,140,360 |
| 9 Jun 2022 | HKD | 4.29 | 4.4 | 4.26 | 4.3 | 4.2965 | +0.01 (+0.23%) | 4,656,113 |
| 8 Jun 2022 | HKD | 4.2 | 4.38 | 4.2 | 4.29 | 4.2865 | +0.09 (+2.14%) | 5,169,100 |
| 7 Jun 2022 | HKD | 4.3 | 4.3 | 4.13 | 4.2 | 4.1965 | -0.25 (-5.62%) | 5,734,923 |
| 6 Jun 2022 | HKD | 4.39 | 4.45 | 4.38 | 4.45 | 4.4463 | +0.04 (+0.91%) | 2,321,530 |
| 2 Jun 2022 | HKD | 4.3 | 4.42 | 4.26 | 4.41 | 4.4064 | +0.09 (+2.08%) | 4,572,663 |
| 1 Jun 2022 | HKD | 4.34 | 4.35 | 4.27 | 4.32 | 4.3164 | 0.0 (0.0%) | 2,913,298 |
| 31 May 2022 | HKD | 4.15 | 4.32 | 4.15 | 4.32 | 4.3164 | +0.15 (+3.60%) | 4,777,807 |
