| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | HKD | 10.14 | 10.54 | 10.12 | 10.22 | 10.22 | +0.02 (+0.20%) | 4,796,565 |
| 7 Sep 2022 | HKD | 10.22 | 10.42 | 9.94 | 10.2 | 10.2 | -0.26 (-2.49%) | 10,189,500 |
| 6 Sep 2022 | HKD | 10.6 | 10.94 | 10.26 | 10.46 | 10.46 | -0.14 (-1.32%) | 5,689,750 |
| 5 Sep 2022 | HKD | 11.08 | 11.08 | 10.14 | 10.6 | 10.6 | -0.52 (-4.68%) | 9,711,000 |
| 2 Sep 2022 | HKD | 11.3 | 11.5 | 11.12 | 11.12 | 11.12 | -0.18 (-1.59%) | 3,521,500 |
| 1 Sep 2022 | HKD | 11.34 | 11.72 | 11.22 | 11.3 | 11.3 | -0.26 (-2.25%) | 7,747,500 |
| 31 Aug 2022 | HKD | 11.28 | 11.76 | 11.1 | 11.56 | 11.56 | +0.06 (+0.52%) | 4,157,750 |
| 30 Aug 2022 | HKD | 11.5 | 11.62 | 11.4 | 11.5 | 11.5 | -0.08 (-0.69%) | 3,336,000 |
| 29 Aug 2022 | HKD | 11.64 | 11.78 | 11.24 | 11.58 | 11.58 | -0.3 (-2.53%) | 4,094,250 |
| 26 Aug 2022 | HKD | 11.98 | 12.38 | 11.74 | 11.88 | 11.88 | +0.02 (+0.17%) | 4,600,000 |
| 25 Aug 2022 | HKD | 11.78 | 12.2 | 11.7 | 11.86 | 11.86 | +0.34 (+2.95%) | 2,972,750 |
| 24 Aug 2022 | HKD | 12.2 | 12.48 | 11.42 | 11.52 | 11.52 | -0.6 (-4.95%) | 8,197,500 |
| 23 Aug 2022 | HKD | 12.82 | 13.1 | 11.96 | 12.12 | 12.12 | -0.8 (-6.19%) | 9,485,500 |
| 22 Aug 2022 | HKD | 13.1 | 13.18 | 12.5 | 12.92 | 12.92 | -0.26 (-1.97%) | 4,212,750 |
| 19 Aug 2022 | HKD | 13.3 | 13.56 | 13.14 | 13.18 | 13.18 | -0.12 (-0.90%) | 2,979,000 |
| 18 Aug 2022 | HKD | 13.12 | 13.7 | 13.12 | 13.3 | 13.3 | 0.0 (0.0%) | 3,093,550 |
| 17 Aug 2022 | HKD | 13.56 | 13.62 | 13.18 | 13.3 | 13.3 | -0.24 (-1.77%) | 2,666,400 |
| 16 Aug 2022 | HKD | 13.68 | 13.96 | 13.36 | 13.54 | 13.54 | +0.04 (+0.30%) | 3,981,900 |
| 15 Aug 2022 | HKD | 14 | 14 | 13.4 | 13.5 | 13.5 | -0.3 (-2.17%) | 2,935,600 |
| 12 Aug 2022 | HKD | 13.66 | 13.96 | 13.42 | 13.8 | 13.8 | +0.22 (+1.62%) | 3,624,300 |
| 11 Aug 2022 | HKD | 13.3 | 14.04 | 13.3 | 13.58 | 13.58 | +0.38 (+2.88%) | 5,218,605 |
| 10 Aug 2022 | HKD | 13.3 | 13.54 | 12.88 | 13.2 | 13.2 | -0.26 (-1.93%) | 3,340,018 |
| 9 Aug 2022 | HKD | 13.62 | 13.9 | 13.22 | 13.46 | 13.46 | +0.02 (+0.15%) | 4,349,768 |
| 8 Aug 2022 | HKD | 13.6 | 13.6 | 12.58 | 13.44 | 13.44 | -0.26 (-1.90%) | 4,906,040 |
| 5 Aug 2022 | HKD | 13.8 | 13.88 | 13.52 | 13.7 | 13.7 | +0.08 (+0.59%) | 5,080,000 |
| 4 Aug 2022 | HKD | 13.88 | 13.98 | 13.36 | 13.62 | 13.62 | -0.08 (-0.58%) | 5,465,972 |
| 3 Aug 2022 | HKD | 12.64 | 14.28 | 12.6 | 13.7 | 13.7 | +1.06 (+8.39%) | 20,429,061 |
| 2 Aug 2022 | HKD | 11.86 | 12.72 | 11.52 | 12.64 | 12.64 | +0.54 (+4.46%) | 14,666,680 |
| 1 Aug 2022 | HKD | 13.5 | 13.5 | 10.6 | 12.1 | 12.1 | -1.58 (-11.55%) | 40,169,871 |
| 29 Jul 2022 | HKD | 14.02 | 14.1 | 13.4 | 13.68 | 13.68 | -0.32 (-2.29%) | 7,002,500 |
