| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2022 | HKD | 40.8 | 41.5 | 35.5 | 36.1 | 36.1 | -5.4 (-13.01%) | 9,396,322 |
| 21 Oct 2022 | HKD | 41.85 | 42.8 | 40.7 | 41.5 | 41.5 | -0.05 (-0.12%) | 1,634,067 |
| 20 Oct 2022 | HKD | 41.05 | 42.25 | 40.65 | 41.55 | 41.55 | -0.55 (-1.31%) | 4,082,011 |
| 19 Oct 2022 | HKD | 44.85 | 44.85 | 41.4 | 42.1 | 42.1 | -2.6 (-5.82%) | 3,930,217 |
| 18 Oct 2022 | HKD | 46.25 | 46.25 | 43 | 44.7 | 44.7 | -0.3 (-0.67%) | 3,681,157 |
| 17 Oct 2022 | HKD | 44.7 | 46.6 | 44.3 | 45 | 45 | +0.3 (+0.67%) | 3,301,200 |
| 14 Oct 2022 | HKD | 41.55 | 47 | 41 | 44.7 | 44.7 | +3.9 (+9.56%) | 4,255,007 |
| 13 Oct 2022 | HKD | 40.1 | 42.8 | 39.4 | 40.8 | 40.8 | +1.1 (+2.77%) | 2,249,005 |
| 12 Oct 2022 | HKD | 41.75 | 41.75 | 38.1 | 39.7 | 39.7 | -1.25 (-3.05%) | 6,090,600 |
| 11 Oct 2022 | HKD | 43.9 | 43.95 | 39.45 | 40.95 | 40.95 | -2.45 (-5.65%) | 5,618,699 |
| 10 Oct 2022 | HKD | 44.1 | 46.45 | 42.6 | 43.4 | 43.4 | -0.7 (-1.59%) | 4,688,686 |
| 7 Oct 2022 | HKD | 44.25 | 44.4 | 43.1 | 44.1 | 44.1 | 0.0 (0.0%) | 1,145,800 |
| 6 Oct 2022 | HKD | 47.45 | 47.45 | 43.45 | 44.1 | 44.1 | -2.15 (-4.65%) | 1,631,400 |
| 5 Oct 2022 | HKD | 45.55 | 46.8 | 45.05 | 46.25 | 46.25 | +2.35 (+5.35%) | 1,619,209 |
| 3 Oct 2022 | HKD | 43.55 | 45.9 | 43 | 43.9 | 43.9 | -0.45 (-1.01%) | 871,352 |
| 30 Sep 2022 | HKD | 46.05 | 46.9 | 44 | 44.35 | 44.35 | -2.6 (-5.54%) | 2,854,357 |
| 29 Sep 2022 | HKD | 50.05 | 50.55 | 46.2 | 46.95 | 46.95 | -2.65 (-5.34%) | 4,124,000 |
| 28 Sep 2022 | HKD | 48.7 | 50.4 | 48 | 49.6 | 49.6 | +0.9 (+1.85%) | 8,500,620 |
| 27 Sep 2022 | HKD | 45.1 | 49 | 44.2 | 48.7 | 48.7 | +3.95 (+8.83%) | 5,812,700 |
| 26 Sep 2022 | HKD | 42.8 | 45.25 | 42.45 | 44.75 | 44.75 | +1.95 (+4.56%) | 4,618,207 |
| 23 Sep 2022 | HKD | 42.95 | 43.5 | 42.2 | 42.8 | 42.8 | -0.15 (-0.35%) | 1,946,256 |
| 22 Sep 2022 | HKD | 44.05 | 44.45 | 41.95 | 42.95 | 42.95 | -1.6 (-3.59%) | 3,909,306 |
| 21 Sep 2022 | HKD | 44.7 | 45.85 | 43.3 | 44.55 | 44.55 | -0.15 (-0.34%) | 4,365,213 |
| 20 Sep 2022 | HKD | 42.6 | 45 | 42.6 | 44.7 | 44.7 | +2.3 (+5.42%) | 3,726,200 |
| 19 Sep 2022 | HKD | 45.1 | 45.1 | 42 | 42.4 | 42.4 | -2.5 (-5.57%) | 3,238,467 |
| 16 Sep 2022 | HKD | 45.85 | 46.15 | 44.7 | 44.9 | 44.9 | -0.95 (-2.07%) | 1,949,593 |
| 15 Sep 2022 | HKD | 45.65 | 47.2 | 44.75 | 45.85 | 45.85 | +0.2 (+0.44%) | 1,674,338 |
| 14 Sep 2022 | HKD | 45.3 | 46.45 | 44.5 | 45.65 | 45.65 | -0.5 (-1.08%) | 1,780,564 |
| 13 Sep 2022 | HKD | 47.45 | 48.5 | 45.6 | 46.15 | 46.15 | -0.65 (-1.39%) | 4,087,914 |
| 9 Sep 2022 | HKD | 46.15 | 47.85 | 45.2 | 46.8 | 46.8 | +1.9 (+4.23%) | 3,611,585 |
