| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 10.84 | 11.68 | 10.6 | 11.24 | 11.24 | +0.28 (+2.55%) | 2,775,500 |
| 6 Oct 2022 | HKD | 11.64 | 11.78 | 10.92 | 10.96 | 10.96 | -0.52 (-4.53%) | 2,480,000 |
| 5 Oct 2022 | HKD | 11.4 | 11.76 | 10.9 | 11.48 | 11.48 | +0.32 (+2.87%) | 5,131,500 |
| 3 Oct 2022 | HKD | 11.1 | 11.5 | 10.46 | 11.16 | 11.16 | +0.02 (+0.18%) | 4,671,500 |
| 30 Sep 2022 | HKD | 11.6 | 11.6 | 10.46 | 11.14 | 11.14 | -0.24 (-2.11%) | 3,529,200 |
| 29 Sep 2022 | HKD | 11.34 | 11.7 | 10.48 | 11.38 | 11.38 | +0.04 (+0.35%) | 3,181,000 |
| 28 Sep 2022 | HKD | 11.32 | 11.7 | 10.8 | 11.34 | 11.34 | +0.02 (+0.18%) | 9,692,805 |
| 27 Sep 2022 | HKD | 10.8 | 11.84 | 10.56 | 11.32 | 11.32 | +0.62 (+5.79%) | 16,706,000 |
| 26 Sep 2022 | HKD | 10.9 | 11.08 | 10.48 | 10.7 | 10.7 | -0.16 (-1.47%) | 7,394,195 |
| 23 Sep 2022 | HKD | 11 | 11.3 | 10.36 | 10.86 | 10.86 | -0.04 (-0.37%) | 12,451,000 |
| 22 Sep 2022 | HKD | 10.92 | 11.1 | 10.74 | 10.9 | 10.9 | -0.18 (-1.62%) | 5,575,500 |
| 21 Sep 2022 | HKD | 11.02 | 11.2 | 10.66 | 11.08 | 11.08 | 0.0 (0.0%) | 6,072,500 |
| 20 Sep 2022 | HKD | 11.28 | 11.7 | 10.86 | 11.08 | 11.08 | -0.2 (-1.77%) | 4,120,500 |
| 19 Sep 2022 | HKD | 11.46 | 11.54 | 11 | 11.28 | 11.28 | -0.18 (-1.57%) | 3,632,500 |
| 16 Sep 2022 | HKD | 11.6 | 11.72 | 11.14 | 11.46 | 11.46 | -0.14 (-1.21%) | 6,206,000 |
| 15 Sep 2022 | HKD | 11.78 | 12.08 | 11.28 | 11.6 | 11.6 | -0.16 (-1.36%) | 9,671,000 |
| 14 Sep 2022 | HKD | 11.7 | 11.82 | 11.08 | 11.76 | 11.76 | -0.12 (-1.01%) | 5,463,000 |
| 13 Sep 2022 | HKD | 13.08 | 13.14 | 11.44 | 11.88 | 11.88 | -1.12 (-8.62%) | 8,772,000 |
| 9 Sep 2022 | HKD | 12.78 | 13.26 | 12.72 | 13 | 13 | +0.22 (+1.72%) | 8,107,000 |
| 8 Sep 2022 | HKD | 12.76 | 12.84 | 12.5 | 12.78 | 12.78 | +0.12 (+0.95%) | 3,844,100 |
| 7 Sep 2022 | HKD | 13.24 | 13.24 | 12.56 | 12.66 | 12.66 | -0.36 (-2.76%) | 8,051,875 |
| 6 Sep 2022 | HKD | 13.56 | 13.64 | 12.9 | 13.02 | 13.02 | -0.4 (-2.98%) | 7,349,000 |
| 5 Sep 2022 | HKD | 13.26 | 13.92 | 12.84 | 13.42 | 13.42 | +0.18 (+1.36%) | 9,193,144 |
| 2 Sep 2022 | HKD | 13.7 | 14.48 | 13.14 | 13.24 | 13.24 | -0.16 (-1.19%) | 8,678,500 |
| 1 Sep 2022 | HKD | 14.86 | 14.9 | 13.32 | 13.4 | 13.4 | -1.26 (-8.59%) | 17,398,585 |
| 31 Aug 2022 | HKD | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.48 (-9.17%) | 32,034,000 |
| 30 Aug 2022 | HKD | 18.7 | 18.9 | 16.14 | 16.14 | 16.14 | -2.56 (-13.69%) | 16,000,000 |
| 29 Aug 2022 | HKD | 18.66 | 19.5 | 18.46 | 18.7 | 18.7 | -0.58 (-3.01%) | 12,358,500 |
| 26 Aug 2022 | HKD | 16.86 | 19.28 | 16.42 | 19.28 | 19.28 | +2.88 (+17.56%) | 14,547,244 |
| 25 Aug 2022 | HKD | 16.54 | 17.02 | 16.2 | 16.4 | 16.4 | -0.16 (-0.97%) | 5,371,500 |
