| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | HKD | 54.85 | 55.5 | 52.65 | 53.5 | 53.5 | +0.35 (+0.66%) | 11,894,132 |
| 1 Sep 2022 | HKD | 53.75 | 55 | 52.6 | 53.15 | 53.15 | -1.5 (-2.74%) | 4,098,716 |
| 31 Aug 2022 | HKD | 52.5 | 55.8 | 52.4 | 54.65 | 54.65 | +0.85 (+1.58%) | 6,007,206 |
| 30 Aug 2022 | HKD | 55.15 | 55.15 | 52.4 | 53.8 | 53.8 | -1.35 (-2.45%) | 6,278,949 |
| 29 Aug 2022 | HKD | 55.1 | 55.9 | 54.7 | 55.15 | 55.15 | -1.8 (-3.16%) | 4,009,400 |
| 26 Aug 2022 | HKD | 57.95 | 58.35 | 56.25 | 56.95 | 56.95 | -0.3 (-0.52%) | 6,012,294 |
| 25 Aug 2022 | HKD | 52.35 | 57.45 | 52.1 | 57.25 | 57.25 | +4.3 (+8.12%) | 7,969,701 |
| 24 Aug 2022 | HKD | 59 | 59.6 | 52 | 52.95 | 52.95 | -4.8 (-8.31%) | 12,442,094 |
| 23 Aug 2022 | HKD | 56.9 | 58.4 | 56.7 | 57.75 | 57.75 | +0.85 (+1.49%) | 4,651,032 |
| 22 Aug 2022 | HKD | 58.5 | 59 | 56.5 | 56.9 | 56.9 | -2.65 (-4.45%) | 5,719,659 |
| 19 Aug 2022 | HKD | 59.9 | 61.05 | 59.05 | 59.55 | 59.55 | -1.15 (-1.89%) | 2,869,753 |
| 18 Aug 2022 | HKD | 61.35 | 61.35 | 59.5 | 60.7 | 60.7 | -0.5 (-0.82%) | 3,038,376 |
| 17 Aug 2022 | HKD | 61.4 | 62.75 | 60.9 | 61.2 | 61.2 | -0.25 (-0.41%) | 2,778,694 |
| 16 Aug 2022 | HKD | 62.65 | 63.6 | 60.05 | 61.45 | 61.45 | -1.2 (-1.92%) | 2,721,275 |
| 15 Aug 2022 | HKD | 60.65 | 63.5 | 60.65 | 62.65 | 62.65 | +1 (+1.62%) | 3,461,601 |
| 12 Aug 2022 | HKD | 61.5 | 61.9 | 60.15 | 61.65 | 61.65 | +0.15 (+0.24%) | 2,655,642 |
| 11 Aug 2022 | HKD | 61 | 61.65 | 60.35 | 61.5 | 61.5 | +1.3 (+2.16%) | 2,740,179 |
| 10 Aug 2022 | HKD | 61.4 | 61.4 | 58.8 | 60.2 | 60.2 | -1.05 (-1.71%) | 3,137,461 |
| 9 Aug 2022 | HKD | 61 | 62.35 | 60.1 | 61.25 | 61.25 | -0.25 (-0.41%) | 2,644,049 |
| 8 Aug 2022 | HKD | 62.5 | 62.5 | 60.25 | 61.5 | 61.5 | -0.1 (-0.16%) | 2,028,500 |
| 5 Aug 2022 | HKD | 62.5 | 62.85 | 61.15 | 61.6 | 61.6 | +0.1 (+0.16%) | 1,981,663 |
| 4 Aug 2022 | HKD | 61.1 | 61.7 | 60.2 | 61.5 | 61.5 | +1.95 (+3.27%) | 2,380,007 |
| 3 Aug 2022 | HKD | 60.55 | 62 | 58.95 | 59.55 | 59.55 | +0.45 (+0.76%) | 2,515,279 |
| 2 Aug 2022 | HKD | 58.45 | 59.8 | 57.5 | 59.1 | 59.1 | -1.15 (-1.91%) | 3,661,536 |
| 1 Aug 2022 | HKD | 59.45 | 60.45 | 58.1 | 60.25 | 60.25 | +0.75 (+1.26%) | 3,834,221 |
| 29 Jul 2022 | HKD | 65.5 | 65.9 | 58.1 | 59.5 | 59.5 | -5.85 (-8.95%) | 8,778,473 |
| 28 Jul 2022 | HKD | 63.45 | 65.75 | 63.05 | 65.35 | 65.35 | +1.9 (+2.99%) | 5,079,884 |
| 27 Jul 2022 | HKD | 62.4 | 63.8 | 62.35 | 63.45 | 63.45 | -0.25 (-0.39%) | 2,075,756 |
| 26 Jul 2022 | HKD | 62.55 | 64.05 | 61.95 | 63.7 | 63.7 | +1.5 (+2.41%) | 3,235,668 |
| 25 Jul 2022 | HKD | 63.45 | 64.1 | 61.25 | 62.2 | 62.2 | -1.35 (-2.12%) | 3,453,340 |
