| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | HKD | 3.95 | 4.1 | 3.94 | 3.95 | 3.95 | 0.0 (0.0%) | 344,952 |
| 13 Oct 2022 | HKD | 3.98 | 3.98 | 3.85 | 3.95 | 3.95 | -0.08 (-1.99%) | 214,400 |
| 12 Oct 2022 | HKD | 3.94 | 4.03 | 3.85 | 4.03 | 4.03 | +0.03 (+0.75%) | 424,000 |
| 11 Oct 2022 | HKD | 3.9 | 4 | 3.85 | 4 | 4 | +0.08 (+2.04%) | 540,000 |
| 10 Oct 2022 | HKD | 4 | 4 | 3.89 | 3.92 | 3.92 | -0.16 (-3.92%) | 591,250 |
| 7 Oct 2022 | HKD | 4.2 | 4.21 | 4.04 | 4.08 | 4.08 | -0.13 (-3.09%) | 432,000 |
| 6 Oct 2022 | HKD | 4.56 | 4.56 | 4.21 | 4.21 | 4.21 | -0.44 (-9.46%) | 231,239 |
| 5 Oct 2022 | HKD | 4.57 | 4.65 | 4.53 | 4.65 | 4.65 | +0.19 (+4.26%) | 273,250 |
| 3 Oct 2022 | HKD | 4.3 | 4.46 | 4.3 | 4.46 | 4.46 | -0.01 (-0.22%) | 332,550 |
| 30 Sep 2022 | HKD | 4.16 | 4.47 | 4.15 | 4.47 | 4.47 | +0.29 (+6.94%) | 359,300 |
| 29 Sep 2022 | HKD | 4.33 | 4.34 | 3.91 | 4.18 | 4.18 | -0.16 (-3.69%) | 230,800 |
| 28 Sep 2022 | HKD | 4.58 | 4.58 | 4.15 | 4.34 | 4.34 | -0.27 (-5.86%) | 338,620 |
| 27 Sep 2022 | HKD | 4.55 | 4.61 | 4.47 | 4.61 | 4.61 | 0.0 (0.0%) | 159,450 |
| 26 Sep 2022 | HKD | 4.55 | 4.9 | 4.54 | 4.61 | 4.61 | 0.0 (0.0%) | 672,759 |
| 23 Sep 2022 | HKD | 4.91 | 4.91 | 4.61 | 4.61 | 4.61 | -0.36 (-7.24%) | 427,680 |
| 22 Sep 2022 | HKD | 4.81 | 4.98 | 4.81 | 4.97 | 4.97 | -0.01 (-0.20%) | 64,561 |
| 21 Sep 2022 | HKD | 4.9 | 5.15 | 4.86 | 4.98 | 4.98 | -0.05 (-0.99%) | 785,766 |
| 20 Sep 2022 | HKD | 5.16 | 5.16 | 5 | 5.03 | 5.03 | -0.17 (-3.27%) | 230,500 |
| 19 Sep 2022 | HKD | 5.35 | 5.45 | 5.18 | 5.2 | 5.2 | -0.25 (-4.59%) | 562,788 |
| 16 Sep 2022 | HKD | 5.47 | 5.47 | 5.31 | 5.45 | 5.45 | -0.11 (-1.98%) | 332,125 |
| 15 Sep 2022 | HKD | 5.53 | 5.56 | 5.5 | 5.56 | 5.56 | 0.0 (0.0%) | 132,000 |
| 14 Sep 2022 | HKD | 5.66 | 5.69 | 5.52 | 5.56 | 5.56 | -0.18 (-3.14%) | 352,500 |
| 13 Sep 2022 | HKD | 5.77 | 5.8 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 100,000 |
| 9 Sep 2022 | HKD | 5.65 | 5.74 | 5.65 | 5.74 | 5.74 | +0.09 (+1.59%) | 160,000 |
| 8 Sep 2022 | HKD | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -0.12 (-2.08%) | 109,750 |
| 7 Sep 2022 | HKD | 5.68 | 5.77 | 5.68 | 5.77 | 5.77 | 0.0 (0.0%) | 174,500 |
| 6 Sep 2022 | HKD | 5.67 | 5.77 | 5.64 | 5.77 | 5.77 | +0.06 (+1.05%) | 524,900 |
| 5 Sep 2022 | HKD | 5.63 | 5.71 | 5.51 | 5.71 | 5.71 | 0.0 (0.0%) | 461,390 |
| 2 Sep 2022 | HKD | 5.7 | 5.79 | 5.41 | 5.71 | 5.71 | 0.0 (0.0%) | 624,642 |
| 1 Sep 2022 | HKD | 5.74 | 5.79 | 5.7 | 5.71 | 5.71 | -0.13 (-2.23%) | 276,500 |
