| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | HKD | 44.2 | 46.15 | 43.6 | 44.9 | 44.9 | +0.75 (+1.70%) | 3,358,537 |
| 7 Sep 2022 | HKD | 42.3 | 44.55 | 41.6 | 44.15 | 44.15 | +1.4 (+3.27%) | 2,629,800 |
| 6 Sep 2022 | HKD | 42.05 | 43.05 | 41.8 | 42.75 | 42.75 | +0.9 (+2.15%) | 1,349,361 |
| 5 Sep 2022 | HKD | 42.2 | 42.75 | 41.3 | 41.85 | 41.85 | -0.35 (-0.83%) | 2,907,635 |
| 2 Sep 2022 | HKD | 42.05 | 43.4 | 41.7 | 42.2 | 42.2 | -0.3 (-0.71%) | 1,906,235 |
| 1 Sep 2022 | HKD | 43.8 | 44.75 | 42.05 | 42.5 | 42.5 | -0.15 (-0.35%) | 4,106,000 |
| 31 Aug 2022 | HKD | 40.15 | 43.9 | 40.15 | 42.65 | 42.65 | +1 (+2.40%) | 2,156,900 |
| 30 Aug 2022 | HKD | 43.15 | 43.55 | 41 | 41.65 | 41.65 | -1.5 (-3.48%) | 2,441,330 |
| 29 Aug 2022 | HKD | 45 | 45 | 42.9 | 43.15 | 43.15 | -1.85 (-4.11%) | 2,044,280 |
| 26 Aug 2022 | HKD | 42.8 | 46.2 | 42.8 | 45 | 45 | +2.4 (+5.63%) | 3,843,600 |
| 25 Aug 2022 | HKD | 40.6 | 42.75 | 39.7 | 42.6 | 42.6 | +2.05 (+5.06%) | 1,238,500 |
| 24 Aug 2022 | HKD | 41.85 | 42.25 | 40.3 | 40.55 | 40.55 | -1.7 (-4.02%) | 1,212,200 |
| 23 Aug 2022 | HKD | 40.8 | 42.95 | 40.8 | 42.25 | 42.25 | +1.55 (+3.81%) | 2,752,782 |
| 22 Aug 2022 | HKD | 40.95 | 41.55 | 40.15 | 40.7 | 40.7 | -0.75 (-1.81%) | 2,404,000 |
| 19 Aug 2022 | HKD | 44.4 | 44.4 | 41.1 | 41.45 | 41.45 | -2.05 (-4.71%) | 3,094,900 |
| 18 Aug 2022 | HKD | 43.8 | 44.1 | 43.45 | 43.5 | 43.5 | -0.5 (-1.14%) | 982,000 |
| 17 Aug 2022 | HKD | 44.05 | 44.7 | 43.2 | 44 | 44 | 0.0 (0.0%) | 1,137,354 |
| 16 Aug 2022 | HKD | 44.9 | 45.3 | 43.1 | 44 | 44 | -0.55 (-1.23%) | 1,475,800 |
| 15 Aug 2022 | HKD | 44.2 | 44.95 | 43.35 | 44.55 | 44.55 | +0.35 (+0.79%) | 1,238,600 |
| 12 Aug 2022 | HKD | 44.35 | 44.6 | 43.4 | 44.2 | 44.2 | -0.15 (-0.34%) | 1,224,800 |
| 11 Aug 2022 | HKD | 44.7 | 45.2 | 43 | 44.35 | 44.35 | +0.25 (+0.57%) | 1,755,800 |
| 10 Aug 2022 | HKD | 46.1 | 46.1 | 43.4 | 44.1 | 44.1 | -1.5 (-3.29%) | 3,037,798 |
| 9 Aug 2022 | HKD | 45.1 | 46.3 | 44.6 | 45.6 | 45.6 | +0.6 (+1.33%) | 921,291 |
| 8 Aug 2022 | HKD | 47.35 | 47.35 | 44.6 | 45 | 45 | -1.75 (-3.74%) | 2,034,900 |
| 5 Aug 2022 | HKD | 46.95 | 48 | 46.5 | 46.75 | 46.75 | +0.2 (+0.43%) | 907,317 |
| 4 Aug 2022 | HKD | 47 | 47.6 | 45.65 | 46.55 | 46.55 | +0.1 (+0.22%) | 1,451,994 |
| 3 Aug 2022 | HKD | 44.55 | 47.4 | 44.55 | 46.45 | 46.45 | +1.9 (+4.26%) | 1,929,693 |
| 2 Aug 2022 | HKD | 45.2 | 45.25 | 42.55 | 44.55 | 44.55 | -0.35 (-0.78%) | 3,413,498 |
| 1 Aug 2022 | HKD | 45.15 | 45.75 | 43.6 | 44.9 | 44.9 | -0.25 (-0.55%) | 2,490,192 |
| 29 Jul 2022 | HKD | 47.85 | 48.05 | 44.3 | 45.15 | 45.15 | -2.85 (-5.94%) | 5,571,488 |
