| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | HKD | 21.65 | 21.65 | 20.8 | 21.45 | 21.45 | +0.3 (+1.42%) | 170,726 |
| 12 Oct 2022 | HKD | 21.2 | 21.7 | 20.45 | 21.15 | 21.15 | +0.05 (+0.24%) | 364,914 |
| 11 Oct 2022 | HKD | 22.7 | 22.7 | 20.9 | 21.1 | 21.1 | -1 (-4.52%) | 512,752 |
| 10 Oct 2022 | HKD | 23.3 | 23.65 | 21.85 | 22.1 | 22.1 | -1.15 (-4.95%) | 552,855 |
| 7 Oct 2022 | HKD | 24 | 24 | 23.05 | 23.25 | 23.25 | -0.5 (-2.11%) | 540,194 |
| 6 Oct 2022 | HKD | 24.7 | 24.7 | 23.5 | 23.75 | 23.75 | -0.8 (-3.26%) | 335,009 |
| 5 Oct 2022 | HKD | 23.8 | 24.65 | 23.45 | 24.55 | 24.55 | +0.8 (+3.37%) | 795,594 |
| 3 Oct 2022 | HKD | 23.15 | 23.95 | 23 | 23.75 | 23.75 | -0.1 (-0.42%) | 386,949 |
| 30 Sep 2022 | HKD | 23.8 | 24.2 | 23.3 | 23.85 | 23.85 | +0.05 (+0.21%) | 726,511 |
| 29 Sep 2022 | HKD | 24.5 | 24.5 | 23.15 | 23.8 | 23.8 | -0.9 (-3.64%) | 572,362 |
| 28 Sep 2022 | HKD | 24.6 | 24.95 | 24.3 | 24.7 | 24.7 | +0.05 (+0.20%) | 401,093 |
| 27 Sep 2022 | HKD | 24.05 | 25.05 | 24 | 24.65 | 24.65 | +0.65 (+2.71%) | 756,134 |
| 26 Sep 2022 | HKD | 22.9 | 24.2 | 22.9 | 24 | 24 | +0.55 (+2.35%) | 418,830 |
| 23 Sep 2022 | HKD | 23.6 | 23.9 | 22.9 | 23.45 | 23.45 | -0.5 (-2.09%) | 482,756 |
| 22 Sep 2022 | HKD | 24.1 | 24.1 | 23.65 | 23.95 | 23.95 | -0.3 (-1.24%) | 501,117 |
| 21 Sep 2022 | HKD | 24.85 | 25.1 | 23.9 | 24.25 | 24.25 | -0.75 (-3%) | 580,582 |
| 20 Sep 2022 | HKD | 24.2 | 25.1 | 23.95 | 25 | 25 | +0.75 (+3.09%) | 637,220 |
| 19 Sep 2022 | HKD | 24 | 24.45 | 23.45 | 24.25 | 24.25 | +0.15 (+0.62%) | 362,660 |
| 16 Sep 2022 | HKD | 23.85 | 24.2 | 23.45 | 24.1 | 24.1 | +0.15 (+0.63%) | 589,122 |
| 15 Sep 2022 | HKD | 23.4 | 24.25 | 23.4 | 23.95 | 23.95 | +0.45 (+1.91%) | 201,030 |
| 14 Sep 2022 | HKD | 23.55 | 24 | 22.55 | 23.5 | 23.5 | -1 (-4.08%) | 807,500 |
| 13 Sep 2022 | HKD | 24.9 | 24.9 | 22.95 | 24.5 | 24.5 | -0.4 (-1.61%) | 488,716 |
| 9 Sep 2022 | HKD | 24.8 | 25.05 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 1,239,189 |
| 8 Sep 2022 | HKD | 24.55 | 25.2 | 24.55 | 24.9 | 24.9 | +0.2 (+0.81%) | 287,750 |
| 7 Sep 2022 | HKD | 24.5 | 25.15 | 24.25 | 24.7 | 24.7 | 0.0 (0.0%) | 304,250 |
| 6 Sep 2022 | HKD | 25.1 | 25.1 | 24.7 | 24.7 | 24.7 | -0.5 (-1.98%) | 38,250 |
| 5 Sep 2022 | HKD | 25.15 | 25.4 | 24.75 | 25.2 | 25.2 | -0.2 (-0.79%) | 249,950 |
| 2 Sep 2022 | HKD | 24.1 | 26 | 23.95 | 25.4 | 25.4 | +1.2 (+4.96%) | 388,796 |
| 1 Sep 2022 | HKD | 24.5 | 24.8 | 24 | 24.2 | 24.2 | -0.55 (-2.22%) | 83,941 |
| 31 Aug 2022 | HKD | 24.25 | 25.1 | 24.05 | 24.75 | 24.75 | +0.35 (+1.43%) | 1,046,110 |
