| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 2.73 | 2.75 | 2.62 | 2.64 | 2.64 | -0.1 (-3.65%) | 1,710,000 |
| 6 Oct 2022 | HKD | 2.69 | 2.74 | 2.66 | 2.74 | 2.74 | +0.05 (+1.86%) | 618,000 |
| 5 Oct 2022 | HKD | 2.53 | 2.71 | 2.53 | 2.69 | 2.69 | +0.16 (+6.32%) | 1,457,025 |
| 3 Oct 2022 | HKD | 2.38 | 2.55 | 2.31 | 2.53 | 2.53 | +0.11 (+4.55%) | 2,396,386 |
| 30 Sep 2022 | HKD | 2.7 | 2.7 | 2.41 | 2.42 | 2.42 | -0.31 (-11.36%) | 5,709,738 |
| 29 Sep 2022 | HKD | 2.79 | 2.86 | 2.7 | 2.73 | 2.73 | -0.06 (-2.15%) | 2,626,000 |
| 28 Sep 2022 | HKD | 2.8 | 2.86 | 2.76 | 2.79 | 2.79 | -0.08 (-2.79%) | 2,288,987 |
| 27 Sep 2022 | HKD | 2.83 | 2.87 | 2.75 | 2.87 | 2.87 | +0.04 (+1.41%) | 2,139,000 |
| 26 Sep 2022 | HKD | 2.83 | 2.86 | 2.78 | 2.83 | 2.83 | 0.0 (0.0%) | 4,843,417 |
| 23 Sep 2022 | HKD | 2.85 | 2.89 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 1,911,996 |
| 22 Sep 2022 | HKD | 2.8 | 2.86 | 2.77 | 2.84 | 2.84 | -0.04 (-1.39%) | 2,629,049 |
| 21 Sep 2022 | HKD | 2.9 | 2.9 | 2.84 | 2.88 | 2.88 | -0.03 (-1.03%) | 3,869,900 |
| 20 Sep 2022 | HKD | 2.95 | 2.98 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 2,929,000 |
| 19 Sep 2022 | HKD | 3.05 | 3.05 | 2.86 | 2.92 | 2.92 | -0.12 (-3.95%) | 4,966,916 |
| 16 Sep 2022 | HKD | 3.08 | 3.1 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 4,363,389 |
| 15 Sep 2022 | HKD | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,061,265 |
| 14 Sep 2022 | HKD | 3.17 | 3.18 | 3.09 | 3.1 | 3.1 | -0.13 (-4.02%) | 3,528,320 |
| 13 Sep 2022 | HKD | 3.25 | 3.41 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 3,827,750 |
| 9 Sep 2022 | HKD | 3.09 | 3.26 | 3.05 | 3.25 | 3.25 | +0.19 (+6.21%) | 4,460,000 |
| 8 Sep 2022 | HKD | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 2,474,000 |
| 7 Sep 2022 | HKD | 3.1 | 3.13 | 3.03 | 3.1 | 3.1 | -0.03 (-0.96%) | 3,766,443 |
| 6 Sep 2022 | HKD | 3.13 | 3.14 | 3.08 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,291,000 |
| 5 Sep 2022 | HKD | 3.11 | 3.13 | 3.03 | 3.09 | 3.09 | -0.07 (-2.22%) | 2,941,214 |
| 2 Sep 2022 | HKD | 3.23 | 3.27 | 3.11 | 3.16 | 3.16 | -0.12 (-3.66%) | 3,122,780 |
| 1 Sep 2022 | HKD | 3.36 | 3.42 | 3.22 | 3.28 | 3.28 | -0.11 (-3.24%) | 3,258,200 |
| 31 Aug 2022 | HKD | 3.22 | 3.43 | 3.21 | 3.39 | 3.39 | +0.12 (+3.67%) | 4,668,411 |
| 30 Aug 2022 | HKD | 3.29 | 3.31 | 3.2 | 3.27 | 3.27 | +0.01 (+0.31%) | 8,521,949 |
| 29 Aug 2022 | HKD | 3.12 | 3.27 | 3.11 | 3.26 | 3.26 | +0.11 (+3.49%) | 3,640,102 |
| 26 Aug 2022 | HKD | 3.02 | 3.25 | 3.02 | 3.15 | 3.15 | +0.14 (+4.65%) | 5,662,894 |
| 25 Aug 2022 | HKD | 2.97 | 3.03 | 2.88 | 3.01 | 3.01 | -0.02 (-0.66%) | 2,588,036 |
