| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2022 | HKD | 45 | 47.3 | 43.7 | 46.85 | 46.85 | +2.75 (+6.24%) | 7,878,977 |
| 17 Oct 2022 | HKD | 43.55 | 44.9 | 41.55 | 44.1 | 44.1 | +0.6 (+1.38%) | 4,524,345 |
| 14 Oct 2022 | HKD | 42.65 | 44.65 | 42.1 | 43.5 | 43.5 | +1.8 (+4.32%) | 5,704,725 |
| 13 Oct 2022 | HKD | 43.6 | 43.95 | 41.55 | 41.7 | 41.7 | -1.9 (-4.36%) | 4,989,839 |
| 12 Oct 2022 | HKD | 41.85 | 44.9 | 40.65 | 43.6 | 43.6 | +1.5 (+3.56%) | 6,369,375 |
| 11 Oct 2022 | HKD | 42.5 | 42.5 | 40.6 | 42.1 | 42.1 | -0.4 (-0.94%) | 7,823,567 |
| 10 Oct 2022 | HKD | 45.2 | 45.2 | 41.7 | 42.5 | 42.5 | -4.5 (-9.57%) | 9,604,328 |
| 7 Oct 2022 | HKD | 48.5 | 48.55 | 46.9 | 47 | 47 | -1.95 (-3.98%) | 2,230,900 |
| 6 Oct 2022 | HKD | 50.9 | 50.9 | 48.1 | 48.95 | 48.95 | -0.5 (-1.01%) | 2,807,872 |
| 5 Oct 2022 | HKD | 47.65 | 49.65 | 47.2 | 49.45 | 49.45 | +4.1 (+9.04%) | 5,316,145 |
| 3 Oct 2022 | HKD | 45.35 | 47.5 | 44.4 | 45.35 | 45.35 | +0.25 (+0.55%) | 2,923,547 |
| 30 Sep 2022 | HKD | 46.25 | 46.25 | 43.8 | 45.1 | 45.1 | -0.35 (-0.77%) | 5,474,619 |
| 29 Sep 2022 | HKD | 46.5 | 46.8 | 44.7 | 45.45 | 45.45 | -0.1 (-0.22%) | 6,018,585 |
| 28 Sep 2022 | HKD | 46.1 | 46.85 | 45.1 | 45.55 | 45.55 | -1.5 (-3.19%) | 4,916,042 |
| 27 Sep 2022 | HKD | 46.45 | 47.05 | 44.8 | 47.05 | 47.05 | +1.1 (+2.39%) | 3,488,518 |
| 26 Sep 2022 | HKD | 44.4 | 47 | 44.4 | 45.95 | 45.95 | +0.75 (+1.66%) | 4,435,509 |
| 23 Sep 2022 | HKD | 47.3 | 47.6 | 44.75 | 45.2 | 45.2 | -2.1 (-4.44%) | 7,734,338 |
| 22 Sep 2022 | HKD | 47.5 | 47.6 | 45.85 | 47.3 | 47.3 | -1.5 (-3.07%) | 6,090,833 |
| 21 Sep 2022 | HKD | 50.5 | 50.5 | 48.45 | 48.8 | 48.8 | -2.35 (-4.59%) | 4,372,853 |
| 20 Sep 2022 | HKD | 49.5 | 51.3 | 48.95 | 51.15 | 51.15 | +1.65 (+3.33%) | 3,752,924 |
| 19 Sep 2022 | HKD | 49.6 | 50.3 | 48.2 | 49.5 | 49.5 | +0.15 (+0.30%) | 7,031,612 |
| 16 Sep 2022 | HKD | 50.5 | 51.1 | 49.1 | 49.35 | 49.35 | -1.8 (-3.52%) | 4,598,207 |
| 15 Sep 2022 | HKD | 50.55 | 51.85 | 50.5 | 51.15 | 51.15 | +0.1 (+0.20%) | 2,357,152 |
| 14 Sep 2022 | HKD | 51 | 51.45 | 50.5 | 51.05 | 51.05 | -1.65 (-3.13%) | 2,893,506 |
| 13 Sep 2022 | HKD | 54.2 | 54.55 | 52.25 | 52.7 | 52.7 | 0.0 (0.0%) | 3,167,110 |
| 9 Sep 2022 | HKD | 51.25 | 53.1 | 50.55 | 52.7 | 52.7 | +2 (+3.94%) | 3,308,922 |
| 8 Sep 2022 | HKD | 51.3 | 52.15 | 50.25 | 50.7 | 50.7 | -0.2 (-0.39%) | 2,397,056 |
| 7 Sep 2022 | HKD | 49.8 | 51.2 | 49.6 | 50.9 | 50.9 | -0.9 (-1.74%) | 4,248,672 |
| 6 Sep 2022 | HKD | 53.05 | 53.15 | 50.1 | 51.8 | 51.8 | -1.15 (-2.17%) | 5,029,239 |
| 5 Sep 2022 | HKD | 52.8 | 53.35 | 51.6 | 52.95 | 52.95 | -0.55 (-1.03%) | 3,589,188 |
