| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2022 | HKD | 2.69 | 2.73 | 2.62 | 2.7 | 2.7 | -0.05 (-1.82%) | 22,722,600 |
| 31 Aug 2022 | HKD | 2.71 | 2.78 | 2.68 | 2.75 | 2.75 | +0.02 (+0.73%) | 10,039,000 |
| 30 Aug 2022 | HKD | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | -0.01 (-0.36%) | 2,981,750 |
| 29 Aug 2022 | HKD | 2.76 | 2.76 | 2.71 | 2.74 | 2.74 | -0.03 (-1.08%) | 3,863,000 |
| 26 Aug 2022 | HKD | 2.74 | 2.79 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 7,155,891 |
| 25 Aug 2022 | HKD | 2.7 | 2.74 | 2.65 | 2.74 | 2.74 | +0.07 (+2.62%) | 4,810,800 |
| 24 Aug 2022 | HKD | 2.68 | 2.71 | 2.63 | 2.67 | 2.67 | -0.03 (-1.11%) | 6,184,000 |
| 23 Aug 2022 | HKD | 2.71 | 2.74 | 2.66 | 2.7 | 2.7 | -0.01 (-0.37%) | 8,233,500 |
| 22 Aug 2022 | HKD | 2.74 | 2.75 | 2.67 | 2.71 | 2.71 | -0.04 (-1.45%) | 12,843,000 |
| 19 Aug 2022 | HKD | 2.92 | 2.93 | 2.74 | 2.75 | 2.75 | -0.09 (-3.17%) | 17,030,740 |
| 19 Aug 2022 |
|
|||||||
| 18 Aug 2022 | HKD | 3.01 | 3.04 | 2.98 | 3.03 | 2.84 | 0.0 (0.0%) | 16,059,000 |
| 17 Aug 2022 | HKD | 2.95 | 3.04 | 2.95 | 3.03 | 2.84 | +0.07 (+2.36%) | 13,266,919 |
| 16 Aug 2022 | HKD | 2.92 | 2.96 | 2.9 | 2.96 | 2.7744 | +0.03 (+1.02%) | 13,700,124 |
| 15 Aug 2022 | HKD | 2.9 | 2.95 | 2.88 | 2.93 | 2.7463 | +0.03 (+1.03%) | 44,529,477 |
| 12 Aug 2022 | HKD | 2.92 | 2.95 | 2.87 | 2.9 | 2.7182 | -0.04 (-1.36%) | 11,025,359 |
| 11 Aug 2022 | HKD | 2.89 | 2.97 | 2.89 | 2.94 | 2.7556 | +0.06 (+2.08%) | 21,325,322 |
| 10 Aug 2022 | HKD | 2.94 | 2.98 | 2.86 | 2.88 | 2.6994 | -0.06 (-2.04%) | 11,117,476 |
| 9 Aug 2022 | HKD | 2.87 | 2.97 | 2.87 | 2.94 | 2.7556 | +0.07 (+2.44%) | 12,793,215 |
| 8 Aug 2022 | HKD | 2.75 | 2.92 | 2.74 | 2.87 | 2.69 | +0.12 (+4.36%) | 22,844,504 |
| 5 Aug 2022 | HKD | 2.76 | 2.78 | 2.7 | 2.75 | 2.5776 | -0.01 (-0.36%) | 26,378,508 |
| 4 Aug 2022 | HKD | 2.78 | 2.82 | 2.6 | 2.76 | 2.5869 | -0.38 (-12.10%) | 149,674,752 |
| 3 Aug 2022 | HKD | 3.08 | 3.19 | 3.07 | 3.14 | 2.9431 | +0.06 (+1.95%) | 14,644,609 |
| 2 Aug 2022 | HKD | 3.13 | 3.13 | 3.02 | 3.08 | 2.8869 | -0.09 (-2.84%) | 21,470,858 |
| 1 Aug 2022 | HKD | 3.18 | 3.2 | 3.12 | 3.17 | 2.9712 | -0.03 (-0.94%) | 10,528,823 |
| 29 Jul 2022 | HKD | 3.36 | 3.37 | 3.18 | 3.2 | 2.9993 | -0.16 (-4.76%) | 14,278,342 |
| 28 Jul 2022 | HKD | 3.29 | 3.36 | 3.24 | 3.36 | 3.1493 | +0.08 (+2.44%) | 12,039,983 |
| 27 Jul 2022 | HKD | 3.38 | 3.38 | 3.24 | 3.28 | 3.0743 | -0.1 (-2.96%) | 11,844,740 |
| 26 Jul 2022 | HKD | 3.41 | 3.46 | 3.36 | 3.38 | 3.1681 | -0.01 (-0.29%) | 7,668,701 |
| 25 Jul 2022 | HKD | 3.28 | 3.4 | 3.26 | 3.39 | 3.1774 | +0.09 (+2.73%) | 19,454,510 |
| 22 Jul 2022 | HKD | 3.24 | 3.34 | 3.24 | 3.3 | 3.0931 | +0.08 (+2.48%) | 9,858,327 |
