| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | -0.04 (-1.01%) | 7,522,252 |
| 6 Oct 2022 | HKD | 3.9 | 4.01 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 3,302,000 |
| 5 Oct 2022 | HKD | 3.88 | 4.04 | 3.87 | 3.97 | 3.97 | +0.14 (+3.66%) | 10,425,610 |
| 3 Oct 2022 | HKD | 3.86 | 3.88 | 3.77 | 3.83 | 3.83 | -0.02 (-0.52%) | 8,840,183 |
| 30 Sep 2022 | HKD | 3.87 | 3.87 | 3.78 | 3.85 | 3.85 | +0.01 (+0.26%) | 16,119,710 |
| 29 Sep 2022 | HKD | 3.95 | 4 | 3.77 | 3.84 | 3.84 | -0.06 (-1.54%) | 16,917,211 |
| 28 Sep 2022 | HKD | 3.91 | 3.97 | 3.87 | 3.9 | 3.9 | -0.08 (-2.01%) | 11,154,960 |
| 27 Sep 2022 | HKD | 3.96 | 4.04 | 3.88 | 3.98 | 3.98 | 0.0 (0.0%) | 17,242,900 |
| 26 Sep 2022 | HKD | 4.06 | 4.07 | 3.91 | 3.98 | 3.98 | -0.09 (-2.21%) | 22,402,760 |
| 23 Sep 2022 | HKD | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 16,909,971 |
| 22 Sep 2022 | HKD | 4.2 | 4.2 | 4.09 | 4.11 | 4.11 | -0.14 (-3.29%) | 15,917,630 |
| 21 Sep 2022 | HKD | 4.25 | 4.31 | 4.21 | 4.25 | 4.25 | -0.04 (-0.93%) | 13,353,280 |
| 20 Sep 2022 | HKD | 4.27 | 4.32 | 4.24 | 4.29 | 4.29 | +0.01 (+0.23%) | 12,950,000 |
| 19 Sep 2022 | HKD | 4.27 | 4.34 | 4.2 | 4.28 | 4.28 | -0.01 (-0.23%) | 13,080,620 |
| 16 Sep 2022 | HKD | 4.35 | 4.36 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 24,799,020 |
| 15 Sep 2022 | HKD | 4.38 | 4.41 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 13,950,480 |
| 14 Sep 2022 | HKD | 4.39 | 4.43 | 4.33 | 4.34 | 4.34 | -0.1 (-2.25%) | 25,696,801 |
| 13 Sep 2022 | HKD | 4.46 | 4.56 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 20,197,039 |
| 9 Sep 2022 | HKD | 4.44 | 4.5 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 27,630,711 |
| 8 Sep 2022 | HKD | 4.47 | 4.51 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 13,086,750 |
| 7 Sep 2022 | HKD | 4.51 | 4.52 | 4.42 | 4.48 | 4.48 | -0.01 (-0.22%) | 9,723,836 |
| 6 Sep 2022 | HKD | 4.5 | 4.55 | 4.45 | 4.49 | 4.49 | -0.04 (-0.88%) | 15,789,260 |
| 5 Sep 2022 | HKD | 4.45 | 4.57 | 4.43 | 4.53 | 4.53 | +0.02 (+0.44%) | 14,814,340 |
| 2 Sep 2022 | HKD | 4.59 | 4.64 | 4.5 | 4.51 | 4.51 | -0.11 (-2.38%) | 11,273,040 |
| 1 Sep 2022 | HKD | 4.51 | 4.68 | 4.45 | 4.62 | 4.62 | +0.12 (+2.67%) | 24,957,221 |
| 31 Aug 2022 | HKD | 4.43 | 4.53 | 4.4 | 4.5 | 4.5 | +0.04 (+0.90%) | 18,928,381 |
| 30 Aug 2022 | HKD | 4.48 | 4.5 | 4.4 | 4.46 | 4.46 | -0.02 (-0.45%) | 10,783,440 |
| 29 Aug 2022 | HKD | 4.43 | 4.48 | 4.32 | 4.48 | 4.48 | +0.04 (+0.90%) | 13,356,260 |
| 26 Aug 2022 | HKD | 4.5 | 4.51 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 7,533,000 |
| 25 Aug 2022 | HKD | 4.47 | 4.56 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 9,944,000 |
