| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 4.2 | 4.2 | 4.03 | 4.1 | 4.1 | -0.08 (-1.91%) | 10,566,442 |
| 7 Oct 2022 | HKD | 4.28 | 4.3 | 4.14 | 4.18 | 4.18 | -0.15 (-3.46%) | 4,854,000 |
| 6 Oct 2022 | HKD | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 2,221,000 |
| 5 Oct 2022 | HKD | 4.31 | 4.48 | 4.31 | 4.39 | 4.39 | +0.12 (+2.81%) | 4,427,378 |
| 3 Oct 2022 | HKD | 4.19 | 4.32 | 4.18 | 4.27 | 4.27 | +0.07 (+1.67%) | 3,213,277 |
| 30 Sep 2022 | HKD | 4.4 | 4.4 | 4.16 | 4.2 | 4.2 | -0.11 (-2.55%) | 8,406,041 |
| 29 Sep 2022 | HKD | 4.66 | 4.78 | 4.26 | 4.31 | 4.31 | -0.38 (-8.10%) | 8,099,781 |
| 28 Sep 2022 | HKD | 4.75 | 4.76 | 4.56 | 4.69 | 4.69 | -0.06 (-1.26%) | 11,398,865 |
| 27 Sep 2022 | HKD | 4.69 | 4.8 | 4.63 | 4.75 | 4.75 | +0.06 (+1.28%) | 6,599,231 |
| 26 Sep 2022 | HKD | 4.62 | 4.75 | 4.6 | 4.69 | 4.69 | +0.03 (+0.64%) | 8,981,050 |
| 23 Sep 2022 | HKD | 4.7 | 4.72 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 6,171,125 |
| 22 Sep 2022 | HKD | 4.65 | 4.74 | 4.59 | 4.72 | 4.72 | +0.02 (+0.43%) | 6,330,324 |
| 21 Sep 2022 | HKD | 4.67 | 4.76 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 8,567,346 |
| 20 Sep 2022 | HKD | 4.56 | 4.69 | 4.56 | 4.67 | 4.67 | +0.11 (+2.41%) | 5,884,000 |
| 19 Sep 2022 | HKD | 4.52 | 4.58 | 4.47 | 4.56 | 4.56 | +0.07 (+1.56%) | 5,705,439 |
| 16 Sep 2022 | HKD | 4.64 | 4.68 | 4.49 | 4.49 | 4.49 | -0.2 (-4.26%) | 14,045,902 |
| 15 Sep 2022 | HKD | 4.71 | 4.76 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 8,004,912 |
| 14 Sep 2022 | HKD | 4.8 | 4.81 | 4.66 | 4.66 | 4.66 | -0.2 (-4.12%) | 8,355,759 |
| 13 Sep 2022 | HKD | 4.87 | 4.92 | 4.79 | 4.86 | 4.86 | 0.0 (0.0%) | 6,921,361 |
| 9 Sep 2022 | HKD | 4.81 | 4.87 | 4.75 | 4.86 | 4.86 | +0.09 (+1.89%) | 4,644,674 |
| 8 Sep 2022 | HKD | 4.89 | 4.89 | 4.72 | 4.77 | 4.77 | -0.07 (-1.45%) | 6,110,778 |
| 7 Sep 2022 | HKD | 4.83 | 4.88 | 4.8 | 4.84 | 4.84 | -0.04 (-0.82%) | 5,872,788 |
| 6 Sep 2022 | HKD | 4.9 | 4.93 | 4.84 | 4.88 | 4.88 | +0.03 (+0.62%) | 5,327,356 |
| 5 Sep 2022 | HKD | 4.98 | 4.98 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 7,568,000 |
| 2 Sep 2022 | HKD | 5.03 | 5.03 | 4.93 | 4.95 | 4.95 | -0.05 (-1%) | 7,073,500 |
| 1 Sep 2022 | HKD | 4.97 | 5.03 | 4.96 | 5 | 5 | +0.01 (+0.20%) | 5,228,335 |
| 31 Aug 2022 | HKD | 5 | 5.05 | 4.91 | 4.99 | 4.99 | -0.08 (-1.58%) | 13,719,753 |
| 30 Aug 2022 | HKD | 5.2 | 5.21 | 4.97 | 5.07 | 5.07 | -0.06 (-1.17%) | 11,031,898 |
| 29 Aug 2022 | HKD | 5.16 | 5.16 | 5.08 | 5.13 | 5.13 | -0.07 (-1.35%) | 5,718,000 |
| 26 Aug 2022 | HKD | 5.08 | 5.2 | 5.08 | 5.2 | 5.2 | +0.11 (+2.16%) | 7,548,000 |
