| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 3.41 | 3.5 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 34,407,894 |
| 7 Oct 2022 | HKD | 3.5 | 3.5 | 3.36 | 3.4 | 3.4 | -0.1 (-2.86%) | 12,541,998 |
| 6 Oct 2022 | HKD | 3.54 | 3.56 | 3.47 | 3.5 | 3.5 | -0.01 (-0.28%) | 10,035,704 |
| 5 Oct 2022 | HKD | 3.53 | 3.55 | 3.43 | 3.51 | 3.51 | +0.11 (+3.24%) | 23,691,505 |
| 3 Oct 2022 | HKD | 3.63 | 3.72 | 3.38 | 3.4 | 3.4 | -0.23 (-6.34%) | 185,288,517 |
| 30 Sep 2022 | HKD | 3.61 | 3.68 | 3.58 | 3.63 | 3.63 | -0.02 (-0.55%) | 10,194,417 |
| 29 Sep 2022 | HKD | 3.87 | 3.88 | 3.62 | 3.65 | 3.65 | -0.14 (-3.69%) | 6,304,703 |
| 28 Sep 2022 | HKD | 3.88 | 3.88 | 3.76 | 3.79 | 3.79 | -0.08 (-2.07%) | 11,559,449 |
| 27 Sep 2022 | HKD | 3.86 | 3.88 | 3.79 | 3.87 | 3.87 | +0.02 (+0.52%) | 9,071,537 |
| 26 Sep 2022 | HKD | 4.01 | 4.01 | 3.84 | 3.85 | 3.85 | -0.19 (-4.70%) | 14,308,516 |
| 23 Sep 2022 | HKD | 4.02 | 4.16 | 4 | 4.04 | 4.04 | 0.0 (0.0%) | 20,594,659 |
| 22 Sep 2022 | HKD | 4.01 | 4.05 | 3.96 | 4.04 | 4.04 | -0.02 (-0.49%) | 12,279,508 |
| 21 Sep 2022 | HKD | 4.07 | 4.1 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 8,915,000 |
| 20 Sep 2022 | HKD | 4.09 | 4.14 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 13,022,518 |
| 19 Sep 2022 | HKD | 4 | 4.07 | 3.99 | 4.05 | 4.05 | +0.06 (+1.50%) | 17,464,661 |
| 16 Sep 2022 | HKD | 4.2 | 4.2 | 3.97 | 3.99 | 3.99 | -0.21 (-5%) | 33,496,038 |
| 15 Sep 2022 | HKD | 4.24 | 4.27 | 4.15 | 4.2 | 4.2 | -0.03 (-0.71%) | 10,973,056 |
| 14 Sep 2022 | HKD | 4.17 | 4.23 | 4.15 | 4.23 | 4.23 | -0.02 (-0.47%) | 9,963,244 |
| 13 Sep 2022 | HKD | 4.22 | 4.3 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 14,259,087 |
| 9 Sep 2022 | HKD | 4.13 | 4.22 | 4.12 | 4.22 | 4.22 | +0.07 (+1.69%) | 6,528,649 |
| 8 Sep 2022 | HKD | 4.22 | 4.22 | 4.11 | 4.15 | 4.15 | -0.08 (-1.89%) | 9,124,645 |
| 7 Sep 2022 | HKD | 4.21 | 4.25 | 4.17 | 4.23 | 4.23 | -0.01 (-0.24%) | 8,256,000 |
| 6 Sep 2022 | HKD | 4.23 | 4.26 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 10,086,654 |
| 5 Sep 2022 | HKD | 4.21 | 4.24 | 4.15 | 4.22 | 4.22 | -0.01 (-0.24%) | 11,999,000 |
| 2 Sep 2022 | HKD | 4.29 | 4.3 | 4.21 | 4.23 | 4.23 | -0.05 (-1.17%) | 11,455,810 |
| 1 Sep 2022 | HKD | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 8,609,236 |
| 31 Aug 2022 | HKD | 4.16 | 4.42 | 4.12 | 4.3 | 4.3 | +0.13 (+3.12%) | 43,880,376 |
| 30 Aug 2022 | HKD | 4.16 | 4.17 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 5,079,458 |
| 29 Aug 2022 | HKD | 4.15 | 4.2 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 5,121,556 |
| 26 Aug 2022 | HKD | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | +0.01 (+0.24%) | 3,329,000 |
