| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | HKD | 14.48 | 14.66 | 14.32 | 14.42 | 14.42 | -0.04 (-0.28%) | 11,112,344 |
| 18 Oct 2022 | HKD | 14.3 | 14.78 | 14.22 | 14.46 | 14.46 | +0.16 (+1.12%) | 9,165,101 |
| 17 Oct 2022 | HKD | 13 | 14.6 | 13 | 14.3 | 14.3 | +1.08 (+8.17%) | 11,360,756 |
| 14 Oct 2022 | HKD | 13.22 | 13.36 | 13.08 | 13.22 | 13.22 | +0.28 (+2.16%) | 4,754,150 |
| 13 Oct 2022 | HKD | 12.7 | 13.18 | 12.7 | 12.94 | 12.94 | +0.08 (+0.62%) | 11,365,082 |
| 12 Oct 2022 | HKD | 13 | 13.14 | 12.66 | 12.86 | 12.86 | -0.16 (-1.23%) | 6,662,331 |
| 11 Oct 2022 | HKD | 13 | 13.42 | 12.72 | 13.02 | 13.02 | +0.1 (+0.77%) | 4,583,013 |
| 10 Oct 2022 | HKD | 13.2 | 13.24 | 12.72 | 12.92 | 12.92 | -0.14 (-1.07%) | 8,577,245 |
| 7 Oct 2022 | HKD | 13.32 | 13.34 | 13 | 13.06 | 13.06 | -0.38 (-2.83%) | 1,678,213 |
| 6 Oct 2022 | HKD | 13.18 | 13.48 | 13.02 | 13.44 | 13.44 | +0.34 (+2.60%) | 4,224,834 |
| 5 Oct 2022 | HKD | 13.38 | 13.38 | 12.58 | 13.1 | 13.1 | +0.58 (+4.63%) | 5,737,603 |
| 3 Oct 2022 | HKD | 12.36 | 12.7 | 12.36 | 12.52 | 12.52 | 0.0 (0.0%) | 2,159,735 |
| 30 Sep 2022 | HKD | 12.9 | 12.9 | 12.18 | 12.52 | 12.52 | -0.38 (-2.95%) | 3,444,763 |
| 29 Sep 2022 | HKD | 14 | 14 | 12.8 | 12.9 | 12.9 | -0.74 (-5.43%) | 2,848,641 |
| 28 Sep 2022 | HKD | 13.6 | 13.82 | 13.4 | 13.64 | 13.64 | +0.04 (+0.29%) | 5,369,452 |
| 27 Sep 2022 | HKD | 13.34 | 13.72 | 13.34 | 13.6 | 13.6 | +0.02 (+0.15%) | 3,186,500 |
| 26 Sep 2022 | HKD | 13.58 | 13.7 | 13.42 | 13.58 | 13.58 | -0.14 (-1.02%) | 2,892,195 |
| 23 Sep 2022 | HKD | 13.78 | 14.06 | 13.52 | 13.72 | 13.72 | -0.08 (-0.58%) | 3,536,358 |
| 22 Sep 2022 | HKD | 13.82 | 13.9 | 13.6 | 13.8 | 13.8 | -0.38 (-2.68%) | 2,756,329 |
| 21 Sep 2022 | HKD | 14.52 | 14.68 | 13.88 | 14.18 | 14.18 | -0.64 (-4.32%) | 5,507,093 |
| 20 Sep 2022 | HKD | 15.5 | 15.5 | 14.8 | 14.82 | 14.82 | -0.18 (-1.20%) | 2,636,000 |
| 19 Sep 2022 | HKD | 15.08 | 15.9 | 14.72 | 15 | 15 | -0.22 (-1.45%) | 3,847,639 |
| 16 Sep 2022 | HKD | 15.18 | 15.62 | 15.08 | 15.22 | 15.22 | -0.1 (-0.65%) | 5,280,818 |
| 15 Sep 2022 | HKD | 15.26 | 15.46 | 15.12 | 15.32 | 15.32 | -0.02 (-0.13%) | 2,270,453 |
| 14 Sep 2022 | HKD | 15.3 | 15.44 | 15.2 | 15.34 | 15.34 | -0.34 (-2.17%) | 2,615,632 |
| 13 Sep 2022 | HKD | 15.56 | 15.76 | 15.56 | 15.68 | 15.68 | +0.12 (+0.77%) | 3,390,897 |
| 9 Sep 2022 | HKD | 15.28 | 15.58 | 15.28 | 15.56 | 15.56 | +0.26 (+1.70%) | 1,041,632 |
| 8 Sep 2022 | HKD | 15.64 | 15.7 | 15.2 | 15.3 | 15.3 | -0.4 (-2.55%) | 2,401,386 |
| 7 Sep 2022 | HKD | 15.42 | 15.76 | 15.42 | 15.7 | 15.7 | +0.16 (+1.03%) | 1,241,230 |
| 6 Sep 2022 | HKD | 15.64 | 15.84 | 15.42 | 15.54 | 15.54 | -0.14 (-0.89%) | 1,562,460 |
