| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | HKD | 18.96 | 19.3 | 17.98 | 18.7 | 18.7 | -0.26 (-1.37%) | 5,928,652 |
| 10 Oct 2022 | HKD | 17.78 | 19.28 | 17.72 | 18.96 | 18.96 | +0.38 (+2.05%) | 6,756,655 |
| 7 Oct 2022 | HKD | 21.75 | 21.75 | 17.7 | 18.58 | 18.58 | -3.52 (-15.93%) | 16,056,054 |
| 6 Oct 2022 | HKD | 22.35 | 22.65 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 1,509,761 |
| 5 Oct 2022 | HKD | 21.1 | 22.4 | 21.1 | 22.2 | 22.2 | +1.85 (+9.09%) | 2,862,350 |
| 3 Oct 2022 | HKD | 21.25 | 21.4 | 19.84 | 20.35 | 20.35 | -0.55 (-2.63%) | 2,973,629 |
| 30 Sep 2022 | HKD | 20.85 | 21.15 | 20.2 | 20.9 | 20.9 | -0.15 (-0.71%) | 2,935,347 |
| 29 Sep 2022 | HKD | 22.5 | 22.5 | 20.8 | 21.05 | 21.05 | -0.65 (-3.00%) | 4,370,976 |
| 28 Sep 2022 | HKD | 21.95 | 22.95 | 21.45 | 21.7 | 21.7 | -0.7 (-3.13%) | 4,143,045 |
| 27 Sep 2022 | HKD | 21.8 | 22.75 | 21.65 | 22.4 | 22.4 | +0.4 (+1.82%) | 3,759,075 |
| 26 Sep 2022 | HKD | 21.55 | 22.25 | 21.45 | 22 | 22 | +0.2 (+0.92%) | 3,417,130 |
| 23 Sep 2022 | HKD | 23.1 | 23.1 | 21.75 | 21.8 | 21.8 | -1.15 (-5.01%) | 6,381,743 |
| 22 Sep 2022 | HKD | 22.5 | 23.2 | 22.3 | 22.95 | 22.95 | +0.05 (+0.22%) | 3,568,275 |
| 21 Sep 2022 | HKD | 22.9 | 23.4 | 22.4 | 22.9 | 22.9 | 0.0 (0.0%) | 2,789,400 |
| 20 Sep 2022 | HKD | 22.3 | 23.3 | 22.3 | 22.9 | 22.9 | +0.65 (+2.92%) | 2,833,309 |
| 19 Sep 2022 | HKD | 23.25 | 23.25 | 22 | 22.25 | 22.25 | -0.9 (-3.89%) | 3,055,684 |
| 16 Sep 2022 | HKD | 23.05 | 23.7 | 22.65 | 23.15 | 23.15 | -0.2 (-0.86%) | 3,385,071 |
| 15 Sep 2022 | HKD | 22.95 | 23.65 | 22.95 | 23.35 | 23.35 | +0.35 (+1.52%) | 2,230,081 |
| 14 Sep 2022 | HKD | 23.6 | 23.6 | 22.7 | 23 | 23 | -0.45 (-1.92%) | 1,930,743 |
| 13 Sep 2022 | HKD | 23.95 | 24.15 | 23.3 | 23.45 | 23.45 | -0.3 (-1.26%) | 2,466,121 |
| 9 Sep 2022 | HKD | 23.1 | 23.85 | 22.95 | 23.75 | 23.75 | +0.75 (+3.26%) | 2,287,488 |
| 8 Sep 2022 | HKD | 23.6 | 23.7 | 22.8 | 23 | 23 | -0.55 (-2.34%) | 2,275,404 |
| 7 Sep 2022 | HKD | 22.95 | 23.7 | 22.95 | 23.55 | 23.55 | -0.1 (-0.42%) | 2,118,429 |
| 6 Sep 2022 | HKD | 23.85 | 24.3 | 23.4 | 23.65 | 23.65 | -0.2 (-0.84%) | 1,869,708 |
| 5 Sep 2022 | HKD | 23.05 | 24.05 | 22.95 | 23.85 | 23.85 | +0.4 (+1.71%) | 5,261,674 |
| 2 Sep 2022 | HKD | 24 | 24.1 | 23.15 | 23.45 | 23.45 | -0.6 (-2.49%) | 4,958,748 |
| 1 Sep 2022 | HKD | 23.95 | 24.8 | 23.75 | 24.05 | 24.05 | +0.05 (+0.21%) | 4,961,000 |
| 31 Aug 2022 | HKD | 23.05 | 24.75 | 22.55 | 24 | 24 | +0.9 (+3.90%) | 5,340,626 |
| 30 Aug 2022 | HKD | 23.2 | 23.2 | 22.55 | 23.1 | 23.1 | -0.15 (-0.65%) | 4,613,496 |
| 29 Aug 2022 | HKD | 23 | 23.45 | 22.75 | 23.25 | 23.25 | -0.35 (-1.48%) | 2,028,900 |
