| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2022 | HKD | 13.96 | 14.24 | 13.4 | 14.04 | 14.04 | -0.26 (-1.82%) | 2,478,081 |
| 14 Oct 2022 | HKD | 14.1 | 14.48 | 13.86 | 14.3 | 14.3 | +0.62 (+4.53%) | 3,211,184 |
| 13 Oct 2022 | HKD | 14.02 | 14.02 | 13.32 | 13.68 | 13.68 | -0.28 (-2.01%) | 5,092,540 |
| 12 Oct 2022 | HKD | 14.76 | 14.84 | 13.6 | 13.96 | 13.96 | -0.8 (-5.42%) | 4,365,250 |
| 11 Oct 2022 | HKD | 14.8 | 15.1 | 14.26 | 14.76 | 14.76 | -0.2 (-1.34%) | 4,111,313 |
| 10 Oct 2022 | HKD | 15.98 | 15.98 | 14.92 | 14.96 | 14.96 | -1.32 (-8.11%) | 2,552,757 |
| 7 Oct 2022 | HKD | 16.66 | 16.76 | 16.2 | 16.28 | 16.28 | -0.48 (-2.86%) | 1,965,758 |
| 6 Oct 2022 | HKD | 16.48 | 17.04 | 16.42 | 16.76 | 16.76 | +0.2 (+1.21%) | 5,881,200 |
| 5 Oct 2022 | HKD | 16.24 | 16.7 | 16.2 | 16.56 | 16.56 | +0.82 (+5.21%) | 5,189,890 |
| 3 Oct 2022 | HKD | 15.08 | 15.82 | 15.06 | 15.74 | 15.74 | +0.34 (+2.21%) | 2,780,876 |
| 30 Sep 2022 | HKD | 15.94 | 16 | 14.92 | 15.4 | 15.4 | -0.4 (-2.53%) | 4,563,807 |
| 29 Sep 2022 | HKD | 16.3 | 16.3 | 15.38 | 15.8 | 15.8 | -0.34 (-2.11%) | 3,479,135 |
| 28 Sep 2022 | HKD | 16.3 | 16.6 | 16.12 | 16.14 | 16.14 | -0.26 (-1.59%) | 12,149,850 |
| 27 Sep 2022 | HKD | 15.24 | 16.5 | 15.06 | 16.4 | 16.4 | +1.16 (+7.61%) | 8,377,873 |
| 26 Sep 2022 | HKD | 14.84 | 15.48 | 14.6 | 15.24 | 15.24 | +0.62 (+4.24%) | 5,568,367 |
| 23 Sep 2022 | HKD | 15.14 | 15.2 | 14.46 | 14.62 | 14.62 | -0.52 (-3.43%) | 4,615,679 |
| 22 Sep 2022 | HKD | 15.5 | 15.5 | 14.52 | 15.14 | 15.14 | -0.52 (-3.32%) | 5,190,334 |
| 21 Sep 2022 | HKD | 16.04 | 16.04 | 15.34 | 15.66 | 15.66 | -0.46 (-2.85%) | 5,257,099 |
| 20 Sep 2022 | HKD | 16.2 | 16.36 | 16.02 | 16.12 | 16.12 | -0.08 (-0.49%) | 6,241,141 |
| 19 Sep 2022 | HKD | 16.7 | 16.7 | 15.92 | 16.2 | 16.2 | -0.36 (-2.17%) | 4,938,445 |
| 16 Sep 2022 | HKD | 16.2 | 17.08 | 16.2 | 16.56 | 16.56 | +0.28 (+1.72%) | 20,929,949 |
| 15 Sep 2022 | HKD | 16.2 | 16.48 | 15.98 | 16.28 | 16.28 | +0.18 (+1.12%) | 5,663,691 |
| 14 Sep 2022 | HKD | 15.9 | 16.34 | 15.9 | 16.1 | 16.1 | -0.42 (-2.54%) | 3,232,296 |
| 13 Sep 2022 | HKD | 15.78 | 16.76 | 15.78 | 16.52 | 16.52 | +0.74 (+4.69%) | 6,204,188 |
| 9 Sep 2022 | HKD | 16.1 | 16.12 | 15.6 | 15.78 | 15.78 | -0.4 (-2.47%) | 4,687,353 |
| 8 Sep 2022 | HKD | 16.2 | 16.48 | 16.1 | 16.18 | 16.18 | 0.0 (0.0%) | 3,575,628 |
| 7 Sep 2022 | HKD | 16.16 | 16.38 | 16.08 | 16.18 | 16.18 | +0.02 (+0.12%) | 1,899,854 |
| 6 Sep 2022 | HKD | 16.12 | 16.48 | 16.04 | 16.16 | 16.16 | +0.32 (+2.02%) | 2,796,332 |
| 5 Sep 2022 | HKD | 16.36 | 16.44 | 15.72 | 15.84 | 15.84 | -0.42 (-2.58%) | 2,344,420 |
| 2 Sep 2022 | HKD | 15.84 | 16.68 | 15.84 | 16.26 | 16.26 | +0.42 (+2.65%) | 5,104,352 |
