| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | HKD | 14.4 | 14.7 | 14.22 | 14.22 | 14.22 | -0.18 (-1.25%) | 784,500 |
| 18 Oct 2022 | HKD | 14.36 | 14.5 | 14.14 | 14.4 | 14.4 | +0.2 (+1.41%) | 936,484 |
| 17 Oct 2022 | HKD | 14.38 | 14.38 | 14.12 | 14.2 | 14.2 | -0.2 (-1.39%) | 944,768 |
| 14 Oct 2022 | HKD | 14.26 | 14.6 | 14.26 | 14.4 | 14.4 | +0.14 (+0.98%) | 1,859,288 |
| 13 Oct 2022 | HKD | 14.12 | 14.44 | 14.12 | 14.26 | 14.26 | -0.02 (-0.14%) | 1,569,379 |
| 12 Oct 2022 | HKD | 14.36 | 14.54 | 14.16 | 14.28 | 14.28 | -0.24 (-1.65%) | 3,202,164 |
| 11 Oct 2022 | HKD | 14.7 | 14.7 | 14.34 | 14.52 | 14.52 | -0.18 (-1.22%) | 1,291,265 |
| 10 Oct 2022 | HKD | 14.9 | 14.96 | 14.7 | 14.7 | 14.7 | -0.32 (-2.13%) | 794,078 |
| 7 Oct 2022 | HKD | 15.34 | 15.34 | 15 | 15.02 | 15.02 | -0.42 (-2.72%) | 653,545 |
| 6 Oct 2022 | HKD | 15.5 | 15.72 | 15.36 | 15.44 | 15.44 | -0.06 (-0.39%) | 794,162 |
| 5 Oct 2022 | HKD | 15.64 | 15.7 | 15.3 | 15.5 | 15.5 | +0.22 (+1.44%) | 1,334,445 |
| 3 Oct 2022 | HKD | 14.9 | 15.28 | 14.86 | 15.28 | 15.28 | +0.38 (+2.55%) | 1,454,881 |
| 30 Sep 2022 | HKD | 14.8 | 15 | 14.7 | 14.9 | 14.9 | +0.06 (+0.40%) | 2,431,141 |
| 29 Sep 2022 | HKD | 15.3 | 15.48 | 14.76 | 14.84 | 14.84 | -0.26 (-1.72%) | 1,328,100 |
| 28 Sep 2022 | HKD | 15.36 | 15.64 | 15 | 15.1 | 15.1 | -0.52 (-3.33%) | 1,241,611 |
| 27 Sep 2022 | HKD | 15.78 | 15.8 | 15.42 | 15.62 | 15.62 | 0.0 (0.0%) | 1,229,500 |
| 26 Sep 2022 | HKD | 15.92 | 16.08 | 15.62 | 15.62 | 15.62 | -0.48 (-2.98%) | 1,530,935 |
| 23 Sep 2022 | HKD | 16.38 | 16.5 | 16.02 | 16.1 | 16.1 | -0.4 (-2.42%) | 1,421,750 |
| 22 Sep 2022 | HKD | 16.78 | 16.78 | 16.42 | 16.5 | 16.5 | -0.32 (-1.90%) | 861,626 |
| 21 Sep 2022 | HKD | 16.82 | 16.92 | 16.78 | 16.82 | 16.82 | -0.18 (-1.06%) | 636,680 |
| 20 Sep 2022 | HKD | 16.9 | 17.08 | 16.86 | 17 | 17 | +0.1 (+0.59%) | 913,674 |
| 19 Sep 2022 | HKD | 17.16 | 17.2 | 16.7 | 16.9 | 16.9 | -0.3 (-1.74%) | 1,344,579 |
| 16 Sep 2022 | HKD | 17.34 | 17.36 | 17.1 | 17.2 | 17.2 | -0.16 (-0.92%) | 1,144,334 |
| 15 Sep 2022 | HKD | 17.42 | 17.6 | 17.3 | 17.36 | 17.36 | 0.0 (0.0%) | 482,960 |
| 14 Sep 2022 | HKD | 17.56 | 17.62 | 17.32 | 17.36 | 17.36 | -0.38 (-2.14%) | 894,500 |
| 13 Sep 2022 | HKD | 17.64 | 17.86 | 17.56 | 17.74 | 17.74 | +0.14 (+0.80%) | 1,084,669 |
| 9 Sep 2022 | HKD | 17.36 | 17.62 | 17.32 | 17.6 | 17.6 | +0.24 (+1.38%) | 690,463 |
| 8 Sep 2022 | HKD | 17.52 | 17.58 | 17.3 | 17.36 | 17.36 | -0.24 (-1.36%) | 975,849 |
| 7 Sep 2022 | HKD | 17.74 | 17.8 | 17.54 | 17.6 | 17.6 | -0.4 (-2.22%) | 1,072,127 |
| 6 Sep 2022 | HKD | 17.8 | 18.04 | 17.8 | 18 | 18 | +0.12 (+0.67%) | 652,500 |
