| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 46.9 | 47.25 | 44.85 | 44.9 | 44.9 | -3.5 (-7.23%) | 978,328 |
| 7 Oct 2022 | HKD | 48 | 49.15 | 47.75 | 48.4 | 48.4 | 0.0 (0.0%) | 1,356,932 |
| 6 Oct 2022 | HKD | 49.45 | 49.75 | 48.1 | 48.4 | 48.4 | -1.45 (-2.91%) | 1,063,560 |
| 5 Oct 2022 | HKD | 49.8 | 51 | 49.15 | 49.85 | 49.85 | +1.4 (+2.89%) | 2,280,092 |
| 3 Oct 2022 | HKD | 47 | 49.8 | 47 | 48.45 | 48.45 | +0.65 (+1.36%) | 1,279,468 |
| 30 Sep 2022 | HKD | 48.05 | 48.2 | 47 | 47.8 | 47.8 | -0.25 (-0.52%) | 1,146,781 |
| 29 Sep 2022 | HKD | 48.45 | 49.05 | 47.6 | 48.05 | 48.05 | -0.3 (-0.62%) | 700,932 |
| 28 Sep 2022 | HKD | 51.1 | 51.55 | 48.2 | 48.35 | 48.35 | -2.65 (-5.20%) | 1,271,575 |
| 27 Sep 2022 | HKD | 51.2 | 51.5 | 50.35 | 51 | 51 | -0.95 (-1.83%) | 652,481 |
| 26 Sep 2022 | HKD | 51.55 | 52.15 | 51.3 | 51.95 | 51.95 | +0.4 (+0.78%) | 815,626 |
| 23 Sep 2022 | HKD | 52.7 | 52.85 | 50.85 | 51.55 | 51.55 | -1.7 (-3.19%) | 1,660,292 |
| 22 Sep 2022 | HKD | 53.9 | 53.9 | 52.9 | 53.25 | 53.25 | -0.8 (-1.48%) | 695,501 |
| 21 Sep 2022 | HKD | 55.45 | 55.5 | 54 | 54.05 | 54.05 | -1.45 (-2.61%) | 829,703 |
| 20 Sep 2022 | HKD | 55.7 | 56.05 | 55 | 55.5 | 55.5 | -0.2 (-0.36%) | 550,288 |
| 19 Sep 2022 | HKD | 59.6 | 59.6 | 55.6 | 55.7 | 55.7 | -3.95 (-6.62%) | 1,422,136 |
| 16 Sep 2022 | HKD | 62.6 | 62.6 | 59.35 | 59.65 | 59.65 | -3.05 (-4.86%) | 2,130,602 |
| 15 Sep 2022 | HKD | 61 | 63 | 61 | 62.7 | 62.7 | +1.05 (+1.70%) | 1,345,635 |
| 14 Sep 2022 | HKD | 61.05 | 62.35 | 60.6 | 61.65 | 61.65 | -0.1 (-0.16%) | 1,070,921 |
| 13 Sep 2022 | HKD | 60 | 63.25 | 59.9 | 61.75 | 61.75 | +1.8 (+3.00%) | 1,924,852 |
| 9 Sep 2022 | HKD | 60.05 | 60.35 | 59.65 | 59.95 | 59.95 | -0.5 (-0.83%) | 493,449 |
| 8 Sep 2022 | HKD | 60.6 | 61.2 | 60 | 60.45 | 60.45 | -0.15 (-0.25%) | 728,657 |
| 7 Sep 2022 | HKD | 60.55 | 61.85 | 60.2 | 60.6 | 60.6 | -0.1 (-0.16%) | 520,236 |
| 6 Sep 2022 | HKD | 59.3 | 61.2 | 59.3 | 60.7 | 60.7 | +1 (+1.68%) | 913,854 |
| 5 Sep 2022 | HKD | 59.6 | 60 | 59.15 | 59.7 | 59.7 | +0.1 (+0.17%) | 866,227 |
| 2 Sep 2022 | HKD | 60.4 | 60.6 | 59.2 | 59.6 | 59.6 | -1.05 (-1.73%) | 641,899 |
| 1 Sep 2022 | HKD | 60.5 | 61.1 | 60.5 | 60.65 | 60.65 | -0.4 (-0.66%) | 311,000 |
| 31 Aug 2022 | HKD | 60.5 | 61.3 | 60.5 | 61.05 | 61.05 | -0.65 (-1.05%) | 754,166 |
| 30 Aug 2022 | HKD | 61.8 | 62.2 | 60.75 | 61.7 | 61.7 | +0.35 (+0.57%) | 382,000 |
| 29 Aug 2022 | HKD | 62.35 | 62.35 | 61.3 | 61.35 | 61.35 | -1.55 (-2.46%) | 258,200 |
| 26 Aug 2022 | HKD | 61.9 | 63.1 | 61.9 | 62.9 | 62.9 | +1.05 (+1.70%) | 399,891 |
