| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | HKD | 23.8 | 23.8 | 22.7 | 23.05 | 23.05 | -0.85 (-3.56%) | 4,173,791 |
| 18 Oct 2022 | HKD | 23.75 | 24.15 | 22.75 | 23.9 | 23.9 | +1.15 (+5.05%) | 2,396,800 |
| 17 Oct 2022 | HKD | 22.85 | 23.3 | 22.45 | 22.75 | 22.75 | 0.0 (0.0%) | 1,685,562 |
| 14 Oct 2022 | HKD | 23 | 24.2 | 22.05 | 22.75 | 22.75 | +0.35 (+1.56%) | 3,107,497 |
| 13 Oct 2022 | HKD | 22.8 | 25.6 | 22.15 | 22.4 | 22.4 | -0.3 (-1.32%) | 669,880 |
| 12 Oct 2022 | HKD | 24 | 24 | 21.85 | 22.7 | 22.7 | -1.35 (-5.61%) | 571,400 |
| 11 Oct 2022 | HKD | 25 | 25 | 23.8 | 24.05 | 24.05 | -1.65 (-6.42%) | 371,685 |
| 10 Oct 2022 | HKD | 26.15 | 26.45 | 24.95 | 25.7 | 25.7 | -1.55 (-5.69%) | 530,734 |
| 7 Oct 2022 | HKD | 28.75 | 28.75 | 27.25 | 27.25 | 27.25 | -2.25 (-7.63%) | 177,357 |
| 6 Oct 2022 | HKD | 29 | 29.8 | 28.8 | 29.5 | 29.5 | +0.4 (+1.37%) | 120,030 |
| 5 Oct 2022 | HKD | 28.2 | 29.5 | 27.85 | 29.1 | 29.1 | +2.75 (+10.44%) | 575,800 |
| 3 Oct 2022 | HKD | 27.05 | 27.75 | 26.15 | 26.35 | 26.35 | -1.05 (-3.83%) | 499,494 |
| 30 Sep 2022 | HKD | 27.5 | 27.6 | 26.4 | 27.4 | 27.4 | -1.7 (-5.84%) | 583,904 |
| 29 Sep 2022 | HKD | 29.9 | 30.25 | 28.4 | 29.1 | 29.1 | -0.7 (-2.35%) | 1,032,197 |
| 28 Sep 2022 | HKD | 30.6 | 30.65 | 29.25 | 29.8 | 29.8 | -0.4 (-1.32%) | 1,198,535 |
| 27 Sep 2022 | HKD | 29.1 | 30.35 | 29.1 | 30.2 | 30.2 | +0.7 (+2.37%) | 1,149,800 |
| 26 Sep 2022 | HKD | 29.9 | 30 | 28.55 | 29.5 | 29.5 | -0.55 (-1.83%) | 752,465 |
| 23 Sep 2022 | HKD | 29.5 | 31.5 | 29.3 | 30.05 | 30.05 | -4.15 (-12.13%) | 1,276,039 |
| 22 Sep 2022 | HKD | 34.3 | 35 | 33 | 34.2 | 34.2 | -3.55 (-9.40%) | 1,054,034 |
| 21 Sep 2022 | HKD | 38.45 | 38.45 | 37 | 37.75 | 37.75 | +0.8 (+2.17%) | 400,200 |
| 20 Sep 2022 | HKD | 36.95 | 37.05 | 36.35 | 36.95 | 36.95 | -0.2 (-0.54%) | 172,000 |
| 19 Sep 2022 | HKD | 37.35 | 37.35 | 36.2 | 37.15 | 37.15 | -0.3 (-0.80%) | 510,734 |
| 16 Sep 2022 | HKD | 38.7 | 39 | 37.25 | 37.45 | 37.45 | -1.95 (-4.95%) | 635,100 |
| 15 Sep 2022 | HKD | 39.6 | 40.9 | 38.8 | 39.4 | 39.4 | -0.6 (-1.50%) | 1,697,100 |
| 14 Sep 2022 | HKD | 39.8 | 40.05 | 38 | 40 | 40 | -1.75 (-4.19%) | 1,448,600 |
| 13 Sep 2022 | HKD | 40.05 | 44 | 40.05 | 41.75 | 41.75 | +5.35 (+14.70%) | 2,209,492 |
| 9 Sep 2022 | HKD | 35 | 36.8 | 34.05 | 36.4 | 36.4 | +0.5 (+1.39%) | 965,807 |
| 8 Sep 2022 | HKD | 37.95 | 37.95 | 33.6 | 35.9 | 35.9 | -2.95 (-7.59%) | 1,546,008 |
| 7 Sep 2022 | HKD | 37.55 | 38.95 | 37.55 | 38.85 | 38.85 | +2.5 (+6.88%) | 1,343,900 |
| 6 Sep 2022 | HKD | 36.7 | 36.9 | 36.1 | 36.35 | 36.35 | -0.35 (-0.95%) | 295,291 |
