| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 4.24 | 4.41 | 4.24 | 4.3 | 4.3 | +0.07 (+1.65%) | 1,943,700 |
| 7 Oct 2022 | HKD | 4.2 | 4.33 | 4.16 | 4.23 | 4.23 | -0.05 (-1.17%) | 156,600 |
| 6 Oct 2022 | HKD | 4.32 | 4.33 | 4.19 | 4.28 | 4.28 | -0.08 (-1.83%) | 164,400 |
| 5 Oct 2022 | HKD | 4.16 | 4.41 | 4.16 | 4.36 | 4.36 | +0.21 (+5.06%) | 261,200 |
| 3 Oct 2022 | HKD | 4.24 | 4.24 | 4.08 | 4.15 | 4.15 | -0.09 (-2.12%) | 861,200 |
| 30 Sep 2022 | HKD | 4.26 | 4.31 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 262,000 |
| 29 Sep 2022 | HKD | 4.51 | 4.57 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 522,400 |
| 28 Sep 2022 | HKD | 4.53 | 4.54 | 4.42 | 4.43 | 4.43 | -0.16 (-3.49%) | 2,306,582 |
| 27 Sep 2022 | HKD | 4.61 | 4.62 | 4.5 | 4.59 | 4.59 | -0.02 (-0.43%) | 2,093,200 |
| 26 Sep 2022 | HKD | 4.67 | 4.71 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 1,373,018 |
| 23 Sep 2022 | HKD | 4.7 | 4.76 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 1,410,100 |
| 22 Sep 2022 | HKD | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | +0.03 (+0.64%) | 984,800 |
| 21 Sep 2022 | HKD | 4.74 | 4.74 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 1,303,600 |
| 20 Sep 2022 | HKD | 4.78 | 4.78 | 4.69 | 4.74 | 4.74 | +0.01 (+0.21%) | 1,252,000 |
| 19 Sep 2022 | HKD | 4.81 | 4.85 | 4.68 | 4.73 | 4.73 | -0.1 (-2.07%) | 2,317,041 |
| 16 Sep 2022 | HKD | 4.89 | 4.95 | 4.82 | 4.83 | 4.83 | -0.13 (-2.62%) | 2,797,711 |
| 15 Sep 2022 | HKD | 4.98 | 5.05 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 1,571,400 |
| 14 Sep 2022 | HKD | 5.04 | 5.05 | 4.99 | 5 | 5 | -0.12 (-2.34%) | 1,457,800 |
| 13 Sep 2022 | HKD | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | +0.02 (+0.39%) | 847,000 |
| 9 Sep 2022 | HKD | 5.02 | 5.14 | 5.02 | 5.1 | 5.1 | +0.07 (+1.39%) | 1,943,600 |
| 8 Sep 2022 | HKD | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 1,568,400 |
| 7 Sep 2022 | HKD | 5.1 | 5.11 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,850,200 |
| 6 Sep 2022 | HKD | 5.09 | 5.14 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 1,408,600 |
| 5 Sep 2022 | HKD | 5.12 | 5.13 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 1,486,400 |
| 2 Sep 2022 | HKD | 5.15 | 5.15 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 1,022,000 |
| 1 Sep 2022 | HKD | 5.16 | 5.2 | 5.08 | 5.09 | 5.09 | -0.14 (-2.68%) | 1,760,800 |
| 31 Aug 2022 | HKD | 5.15 | 5.28 | 5.11 | 5.23 | 5.23 | +0.05 (+0.97%) | 2,795,400 |
| 30 Aug 2022 | HKD | 5.16 | 5.19 | 5.11 | 5.18 | 5.18 | +0.05 (+0.97%) | 2,878,800 |
| 29 Aug 2022 | HKD | 5.13 | 5.18 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 724,200 |
| 26 Aug 2022 | HKD | 5.21 | 5.22 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 1,776,800 |
