| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2022 | HKD | 16.68 | 15.68 | 15.68 | 16.64 | 16.64 | +1.08 (+6.94%) | 984,190 |
| 15 Aug 2022 | HKD | 15.7 | 15.24 | 15.66 | 15.56 | 15.56 | -0.1 (-0.64%) | 760,160 |
| 12 Aug 2022 | HKD | 15.84 | 15.3 | 15.32 | 15.66 | 15.66 | +0.08 (+0.51%) | 509,500 |
| 11 Aug 2022 | HKD | 15.7 | 15.32 | 15.32 | 15.58 | 15.58 | +0.3 (+1.96%) | 516,500 |
| 10 Aug 2022 | HKD | 15.54 | 15.16 | 15.52 | 15.28 | 15.28 | -0.36 (-2.30%) | 501,600 |
| 9 Aug 2022 | HKD | 15.84 | 15.46 | 15.6 | 15.64 | 15.64 | -0.14 (-0.89%) | 414,790 |
| 8 Aug 2022 | HKD | 15.96 | 15.6 | 15.66 | 15.78 | 15.78 | +0.02 (+0.13%) | 419,130 |
| 5 Aug 2022 | HKD | 15.76 | 15.46 | 15.58 | 15.76 | 15.76 | +0.16 (+1.03%) | 377,990 |
| 4 Aug 2022 | HKD | 15.8 | 15.5 | 15.8 | 15.6 | 15.6 | +0.22 (+1.43%) | 342,690 |
| 3 Aug 2022 | HKD | 15.6 | 15.3 | 15.3 | 15.38 | 15.38 | +0.08 (+0.52%) | 236,000 |
| 2 Aug 2022 | HKD | 15.56 | 15.06 | 15.56 | 15.3 | 15.3 | -0.26 (-1.67%) | 534,200 |
| 1 Aug 2022 | HKD | 15.76 | 15.32 | 15.76 | 15.56 | 15.56 | -0.22 (-1.39%) | 408,500 |
| 29 Jul 2022 | HKD | 15.96 | 15.72 | 15.8 | 15.78 | 15.78 | -0.1 (-0.63%) | 629,060 |
| 28 Jul 2022 | HKD | 15.9 | 15.5 | 15.6 | 15.88 | 15.88 | +0.28 (+1.79%) | 504,000 |
| 27 Jul 2022 | HKD | 15.92 | 15.54 | 15.92 | 15.6 | 15.6 | -0.4 (-2.50%) | 247,500 |
| 26 Jul 2022 | HKD | 16.2 | 15.9 | 16.02 | 16 | 16 | 0.0 (0.0%) | 231,000 |
| 25 Jul 2022 | HKD | 16.12 | 15.92 | 15.98 | 16 | 16 | -0.2 (-1.23%) | 345,100 |
| 22 Jul 2022 | HKD | 16.34 | 16.14 | 16.3 | 16.2 | 16.2 | 0.0 (0.0%) | 602,220 |
| 21 Jul 2022 | HKD | 16.36 | 16.2 | 16.3 | 16.2 | 16.2 | -0.16 (-0.98%) | 651,500 |
| 20 Jul 2022 | HKD | 16.4 | 16.1 | 16.2 | 16.36 | 16.36 | +0.36 (+2.25%) | 1,430,000 |
| 19 Jul 2022 | HKD | 16.08 | 15.94 | 16 | 16 | 16 | 0.0 (0.0%) | 492,000 |
| 18 Jul 2022 | HKD | 16.08 | 15.78 | 15.78 | 16 | 16 | +0.26 (+1.65%) | 545,840 |
| 15 Jul 2022 | HKD | 16.06 | 15.7 | 16.02 | 15.74 | 15.74 | -0.46 (-2.84%) | 558,000 |
| 14 Jul 2022 | HKD | 16.6 | 15.96 | 16.54 | 16.2 | 16.2 | -0.26 (-1.58%) | 1,330,000 |
| 13 Jul 2022 | HKD | 16.98 | 16.46 | 16.7 | 16.46 | 16.46 | -0.3 (-1.79%) | 812,500 |
| 12 Jul 2022 | HKD | 17.1 | 16.5 | 16.5 | 16.76 | 16.76 | -0.24 (-1.41%) | 763,160 |
| 11 Jul 2022 | HKD | 17.08 | 16.66 | 16.66 | 17 | 17 | +0.18 (+1.07%) | 1,100,000 |
| 8 Jul 2022 | HKD | 16.96 | 16.78 | 16.8 | 16.82 | 16.82 | +0.3 (+1.82%) | 704,160 |
| 7 Jul 2022 | HKD | 16.64 | 16.28 | 16.32 | 16.52 | 16.52 | +0.22 (+1.35%) | 933,000 |
| 6 Jul 2022 | HKD | 17 | 16.28 | 16.9 | 16.3 | 16.3 | -0.7 (-4.12%) | 1,040,000 |
