| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 53.65 | 54.4 | 53.1 | 53.15 | 51.6514 | -1.7 (-3.10%) | 3,504,685 |
| 7 Oct 2022 | HKD | 54.95 | 55.35 | 54.6 | 54.85 | 53.3035 | -0.1 (-0.18%) | 3,962,878 |
| 6 Oct 2022 | HKD | 55.7 | 55.7 | 54.75 | 54.95 | 53.4007 | -1.05 (-1.88%) | 4,548,184 |
| 5 Oct 2022 | HKD | 57.5 | 57.5 | 55.4 | 56 | 54.4211 | +1.25 (+2.28%) | 6,446,477 |
| 3 Oct 2022 | HKD | 54.1 | 54.9 | 53.85 | 54.75 | 53.2063 | -0.15 (-0.27%) | 4,007,784 |
| 30 Sep 2022 | HKD | 53.9 | 55.15 | 53.65 | 54.9 | 53.3521 | +0.65 (+1.20%) | 7,954,717 |
| 29 Sep 2022 | HKD | 55.55 | 56.25 | 54 | 54.25 | 52.7204 | -0.3 (-0.55%) | 7,304,964 |
| 28 Sep 2022 | HKD | 56 | 56.8 | 54.3 | 54.55 | 53.0119 | -2.1 (-3.71%) | 11,885,353 |
| 27 Sep 2022 | HKD | 59.35 | 59.35 | 56.55 | 56.65 | 55.0527 | -2.5 (-4.23%) | 11,938,286 |
| 26 Sep 2022 | HKD | 60.35 | 60.85 | 58.3 | 59.15 | 57.4822 | -1.8 (-2.95%) | 9,667,143 |
| 23 Sep 2022 | HKD | 61.5 | 61.5 | 60.2 | 60.95 | 59.2315 | -0.4 (-0.65%) | 5,887,227 |
| 22 Sep 2022 | HKD | 62 | 62.1 | 61 | 61.35 | 59.6202 | -0.7 (-1.13%) | 4,772,666 |
| 21 Sep 2022 | HKD | 63 | 63 | 61.8 | 62.05 | 60.3005 | -0.9 (-1.43%) | 5,536,284 |
| 20 Sep 2022 | HKD | 62.7 | 63 | 62.25 | 62.95 | 61.1751 | +0.7 (+1.12%) | 3,650,365 |
| 19 Sep 2022 | HKD | 61.85 | 62.7 | 61.6 | 62.25 | 60.4948 | +0.6 (+0.97%) | 5,449,229 |
| 16 Sep 2022 | HKD | 60.85 | 61.65 | 60.5 | 61.65 | 59.9117 | +0.55 (+0.90%) | 8,009,828 |
| 15 Sep 2022 | HKD | 61.2 | 61.4 | 60.85 | 61.1 | 59.3773 | -0.3 (-0.49%) | 2,757,684 |
| 14 Sep 2022 | HKD | 61.95 | 62.15 | 61 | 61.4 | 59.6688 | -1.45 (-2.31%) | 4,681,323 |
| 13 Sep 2022 | HKD | 61.95 | 63.4 | 61.8 | 62.85 | 61.0779 | +0.55 (+0.88%) | 4,401,859 |
| 9 Sep 2022 | HKD | 62.2 | 62.85 | 62.05 | 62.3 | 60.5434 | +0.1 (+0.16%) | 4,788,302 |
| 8 Sep 2022 | HKD | 62.05 | 62.6 | 61.8 | 62.2 | 60.4462 | +0.15 (+0.24%) | 3,759,971 |
| 7 Sep 2022 | HKD | 61.6 | 62.2 | 61.05 | 62.05 | 60.3005 | +0.35 (+0.57%) | 3,431,946 |
| 6 Sep 2022 | HKD | 62.1 | 62.1 | 61.65 | 61.7 | 59.9603 | -0.15 (-0.24%) | 1,714,955 |
| 5 Sep 2022 | HKD | 61.3 | 61.95 | 60.85 | 61.85 | 60.1061 | -0.05 (-0.08%) | 4,107,822 |
| 2 Sep 2022 | HKD | 60.95 | 62.25 | 60.8 | 61.9 | 60.1547 | +1.1 (+1.81%) | 6,150,448 |
| 1 Sep 2022 | HKD | 61.05 | 61.15 | 60.3 | 60.8 | 59.0857 | -0.05 (-0.08%) | 4,101,586 |
| 31 Aug 2022 | HKD | 60.9 | 61.4 | 60.8 | 60.85 | 59.1343 | -0.55 (-0.90%) | 6,283,498 |
| 30 Aug 2022 | HKD | 61.6 | 62.05 | 60.9 | 61.4 | 59.6688 | -0.2 (-0.32%) | 2,807,059 |
| 29 Aug 2022 | HKD | 61.5 | 61.85 | 61.1 | 61.6 | 59.8632 | -0.15 (-0.24%) | 2,411,559 |
| 26 Aug 2022 | HKD | 61.5 | 62.25 | 61.5 | 61.75 | 60.0089 | +0.2 (+0.32%) | 3,683,239 |
