| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 14.48 | 14.48 | 13.62 | 13.76 | 13.76 | -0.88 (-6.01%) | 2,647,675 |
| 7 Oct 2022 | HKD | 14.56 | 14.78 | 14.36 | 14.64 | 14.64 | +0.06 (+0.41%) | 1,848,091 |
| 6 Oct 2022 | HKD | 14.68 | 14.92 | 14.5 | 14.58 | 14.58 | -0.06 (-0.41%) | 933,200 |
| 5 Oct 2022 | HKD | 14.26 | 14.8 | 14.26 | 14.64 | 14.64 | +0.74 (+5.32%) | 1,303,220 |
| 3 Oct 2022 | HKD | 14.08 | 14.42 | 13.42 | 13.9 | 13.9 | -0.18 (-1.28%) | 1,861,940 |
| 30 Sep 2022 | HKD | 14.14 | 14.28 | 13.86 | 14.08 | 14.08 | -0.02 (-0.14%) | 4,100,064 |
| 29 Sep 2022 | HKD | 14.4 | 14.56 | 13.88 | 14.1 | 14.1 | -0.24 (-1.67%) | 1,489,855 |
| 28 Sep 2022 | HKD | 15 | 15 | 14.28 | 14.34 | 14.34 | -0.56 (-3.76%) | 3,655,686 |
| 27 Sep 2022 | HKD | 14.82 | 14.92 | 14.62 | 14.9 | 14.9 | +0.08 (+0.54%) | 2,819,561 |
| 26 Sep 2022 | HKD | 14.96 | 15.1 | 14.6 | 14.82 | 14.82 | -0.38 (-2.50%) | 2,788,104 |
| 23 Sep 2022 | HKD | 14.98 | 15.36 | 14.86 | 15.2 | 15.2 | +0.22 (+1.47%) | 3,444,706 |
| 22 Sep 2022 | HKD | 14.74 | 15.4 | 14.74 | 14.98 | 14.98 | -0.24 (-1.58%) | 5,294,248 |
| 21 Sep 2022 | HKD | 15.56 | 15.8 | 15.16 | 15.22 | 15.22 | -0.6 (-3.79%) | 6,716,234 |
| 20 Sep 2022 | HKD | 16 | 16.08 | 15.68 | 15.82 | 15.82 | -0.12 (-0.75%) | 3,383,200 |
| 19 Sep 2022 | HKD | 16.9 | 16.9 | 15.9 | 15.94 | 15.94 | -0.94 (-5.57%) | 5,536,201 |
| 16 Sep 2022 | HKD | 17.12 | 17.36 | 16.88 | 16.88 | 16.88 | -0.32 (-1.86%) | 4,465,882 |
| 15 Sep 2022 | HKD | 17.2 | 17.42 | 16.94 | 17.2 | 17.2 | 0.0 (0.0%) | 3,343,268 |
| 14 Sep 2022 | HKD | 17.1 | 17.38 | 16.9 | 17.2 | 17.2 | -0.2 (-1.15%) | 4,847,435 |
| 13 Sep 2022 | HKD | 16.8 | 17.4 | 16.76 | 17.4 | 17.4 | +0.64 (+3.82%) | 6,019,402 |
| 9 Sep 2022 | HKD | 16.34 | 16.88 | 16.32 | 16.76 | 16.76 | +0.42 (+2.57%) | 2,030,801 |
| 8 Sep 2022 | HKD | 16.52 | 16.74 | 16.3 | 16.34 | 16.34 | -0.28 (-1.68%) | 1,763,571 |
| 7 Sep 2022 | HKD | 16.42 | 16.94 | 16.42 | 16.62 | 16.62 | -0.06 (-0.36%) | 2,517,516 |
| 6 Sep 2022 | HKD | 16.28 | 16.78 | 16.2 | 16.68 | 16.68 | +0.54 (+3.35%) | 5,304,243 |
| 5 Sep 2022 | HKD | 16.44 | 16.44 | 16.02 | 16.14 | 16.14 | -0.32 (-1.94%) | 3,865,000 |
| 2 Sep 2022 | HKD | 16.3 | 16.56 | 16.2 | 16.46 | 16.46 | +0.2 (+1.23%) | 1,991,337 |
| 1 Sep 2022 | HKD | 16.72 | 16.72 | 16.26 | 16.26 | 16.26 | -0.38 (-2.28%) | 1,426,400 |
| 31 Aug 2022 | HKD | 16.56 | 16.74 | 16.36 | 16.64 | 16.64 | -0.1 (-0.60%) | 3,241,279 |
| 30 Aug 2022 | HKD | 16.22 | 17.18 | 16.04 | 16.74 | 16.74 | +0.6 (+3.72%) | 6,607,613 |
| 29 Aug 2022 | HKD | 16.44 | 16.46 | 16 | 16.14 | 16.14 | -0.18 (-1.10%) | 2,700,144 |
| 26 Aug 2022 | HKD | 16.4 | 16.54 | 16.12 | 16.32 | 16.32 | +0.2 (+1.24%) | 1,839,425 |
