| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2022 | HKD | 13.9 | 13.9 | 13.38 | 13.8 | 13.8 | -0.02 (-0.14%) | 989,965 |
| 29 Aug 2022 | HKD | 14.2 | 14.2 | 13.66 | 13.82 | 13.82 | -0.48 (-3.36%) | 796,160 |
| 26 Aug 2022 | HKD | 14.18 | 14.5 | 14.14 | 14.3 | 14.3 | +0.26 (+1.85%) | 795,600 |
| 25 Aug 2022 | HKD | 13 | 14.32 | 13 | 14.04 | 14.04 | +0.58 (+4.31%) | 2,018,803 |
| 24 Aug 2022 | HKD | 14 | 14.26 | 13.34 | 13.46 | 13.46 | -0.64 (-4.54%) | 1,542,500 |
| 23 Aug 2022 | HKD | 14.74 | 14.76 | 14 | 14.1 | 14.1 | -0.54 (-3.69%) | 1,563,200 |
| 22 Aug 2022 | HKD | 15.04 | 15.1 | 14.62 | 14.64 | 14.64 | -0.46 (-3.05%) | 973,734 |
| 19 Aug 2022 | HKD | 15.72 | 15.82 | 15.04 | 15.1 | 15.1 | -0.46 (-2.96%) | 1,034,334 |
| 18 Aug 2022 | HKD | 15.78 | 15.88 | 15.42 | 15.56 | 15.56 | -0.22 (-1.39%) | 791,013 |
| 17 Aug 2022 | HKD | 16.5 | 16.5 | 15.34 | 15.78 | 15.78 | -0.6 (-3.66%) | 1,237,400 |
| 16 Aug 2022 | HKD | 16.66 | 16.72 | 16.22 | 16.38 | 16.38 | -0.14 (-0.85%) | 1,043,950 |
| 15 Aug 2022 | HKD | 16.72 | 16.92 | 16.5 | 16.52 | 16.52 | -0.2 (-1.20%) | 532,674 |
| 12 Aug 2022 | HKD | 16.66 | 16.88 | 16.5 | 16.72 | 16.72 | -0.04 (-0.24%) | 350,200 |
| 11 Aug 2022 | HKD | 16.78 | 16.88 | 16.5 | 16.76 | 16.76 | +0.18 (+1.09%) | 483,059 |
| 10 Aug 2022 | HKD | 17.3 | 17.32 | 16.3 | 16.58 | 16.58 | -0.44 (-2.59%) | 906,800 |
| 9 Aug 2022 | HKD | 16.98 | 17.34 | 16.66 | 17.02 | 17.02 | -0.1 (-0.58%) | 602,200 |
| 8 Aug 2022 | HKD | 17.42 | 17.64 | 17 | 17.12 | 17.12 | -0.3 (-1.72%) | 442,900 |
| 5 Aug 2022 | HKD | 17.32 | 17.56 | 17.16 | 17.42 | 17.42 | -0.04 (-0.23%) | 631,519 |
| 4 Aug 2022 | HKD | 17 | 17.48 | 17 | 17.46 | 17.46 | +0.64 (+3.80%) | 618,800 |
| 3 Aug 2022 | HKD | 16.82 | 17.24 | 16.74 | 16.82 | 16.82 | +0.24 (+1.45%) | 688,534 |
| 2 Aug 2022 | HKD | 16.98 | 16.98 | 16.3 | 16.58 | 16.58 | -0.42 (-2.47%) | 1,050,434 |
| 1 Aug 2022 | HKD | 17.28 | 17.28 | 16.6 | 17 | 17 | -0.28 (-1.62%) | 937,600 |
| 29 Jul 2022 | HKD | 17.64 | 17.82 | 17.02 | 17.28 | 17.28 | -0.58 (-3.25%) | 876,500 |
| 28 Jul 2022 | HKD | 17.98 | 17.98 | 17.54 | 17.86 | 17.86 | +0.16 (+0.90%) | 420,800 |
| 27 Jul 2022 | HKD | 17.52 | 17.82 | 17.32 | 17.7 | 17.7 | +0.08 (+0.45%) | 747,234 |
| 26 Jul 2022 | HKD | 17.78 | 17.8 | 17.38 | 17.62 | 17.62 | +0.08 (+0.46%) | 742,600 |
| 25 Jul 2022 | HKD | 17.8 | 17.84 | 17.24 | 17.54 | 17.54 | -0.04 (-0.23%) | 592,800 |
| 22 Jul 2022 | HKD | 17.64 | 17.76 | 17.4 | 17.58 | 17.58 | -0.02 (-0.11%) | 492,980 |
| 21 Jul 2022 | HKD | 17.76 | 17.82 | 17.44 | 17.6 | 17.6 | -0.04 (-0.23%) | 734,000 |
| 20 Jul 2022 | HKD | 17.5 | 17.9 | 17.24 | 17.64 | 17.64 | +0.56 (+3.28%) | 764,400 |
