| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | HKD | 15.22 | 15.4 | 15.04 | 15.08 | 15.08 | -1.08 (-6.68%) | 19,800 |
| 7 Oct 2022 | HKD | 16.5 | 16.5 | 16.12 | 16.16 | 16.16 | -1.04 (-6.05%) | 6,500 |
| 6 Oct 2022 | HKD | 17.38 | 17.88 | 16.82 | 17.2 | 17.2 | -0.2 (-1.15%) | 6,800 |
| 5 Oct 2022 | HKD | 16.94 | 17.52 | 16.88 | 17.4 | 17.4 | +0.9 (+5.45%) | 55,300 |
| 3 Oct 2022 | HKD | 15.72 | 16.52 | 15.64 | 16.5 | 16.5 | +1.36 (+8.98%) | 34,700 |
| 30 Sep 2022 | HKD | 15.76 | 15.82 | 15.14 | 15.14 | 15.14 | -1 (-6.20%) | 36,600 |
| 29 Sep 2022 | HKD | 16.74 | 16.74 | 16.06 | 16.14 | 16.14 | -0.02 (-0.12%) | 39,600 |
| 28 Sep 2022 | HKD | 16.4 | 16.44 | 16 | 16.16 | 16.16 | -0.68 (-4.04%) | 35,900 |
| 27 Sep 2022 | HKD | 16.72 | 16.94 | 16.3 | 16.84 | 16.84 | -0.2 (-1.17%) | 21,800 |
| 26 Sep 2022 | HKD | 16.82 | 17.12 | 16.74 | 17.04 | 17.04 | +0.08 (+0.47%) | 17,200 |
| 23 Sep 2022 | HKD | 17.3 | 17.3 | 16.96 | 16.96 | 16.96 | -0.36 (-2.08%) | 11,500 |
| 22 Sep 2022 | HKD | 18 | 18 | 17.14 | 17.32 | 17.32 | -0.8 (-4.42%) | 19,200 |
| 21 Sep 2022 | HKD | 18.2 | 18.56 | 18.06 | 18.12 | 18.12 | -0.06 (-0.33%) | 29,400 |
| 20 Sep 2022 | HKD | 18.18 | 18.62 | 18.1 | 18.18 | 18.18 | +0.46 (+2.60%) | 148,200 |
| 19 Sep 2022 | HKD | 18.2 | 18.2 | 17.62 | 17.72 | 17.72 | -1.02 (-5.44%) | 19,600 |
| 16 Sep 2022 | HKD | 18.98 | 19.06 | 18.66 | 18.74 | 18.74 | -0.56 (-2.90%) | 19,300 |
| 15 Sep 2022 | HKD | 19.66 | 19.66 | 19.08 | 19.3 | 19.3 | -0.36 (-1.83%) | 31,700 |
| 14 Sep 2022 | HKD | 20.05 | 20.05 | 19.54 | 19.66 | 19.66 | -0.69 (-3.39%) | 12,600 |
| 13 Sep 2022 | HKD | 20.2 | 20.7 | 20.2 | 20.35 | 20.35 | +0.47 (+2.36%) | 29,627 |
| 9 Sep 2022 | HKD | 19.78 | 19.98 | 19.36 | 19.88 | 19.88 | -0.47 (-2.31%) | 36,600 |
| 8 Sep 2022 | HKD | 20.55 | 20.6 | 19.98 | 20.35 | 20.35 | +0.2 (+0.99%) | 34,600 |
| 7 Sep 2022 | HKD | 20.2 | 20.6 | 20.1 | 20.15 | 20.15 | -1.15 (-5.40%) | 25,100 |
| 6 Sep 2022 | HKD | 21.45 | 21.55 | 21.05 | 21.3 | 21.3 | -0.65 (-2.96%) | 30,000 |
| 5 Sep 2022 | HKD | 21.7 | 21.95 | 20.9 | 21.95 | 21.95 | +0.3 (+1.39%) | 119,900 |
| 2 Sep 2022 | HKD | 22.1 | 22.15 | 21.4 | 21.65 | 21.65 | +0.05 (+0.23%) | 20,100 |
| 1 Sep 2022 | HKD | 21.95 | 22.15 | 21.45 | 21.6 | 21.6 | -0.25 (-1.14%) | 35,600 |
| 31 Aug 2022 | HKD | 21.3 | 22.45 | 21.3 | 21.85 | 21.85 | +0.1 (+0.46%) | 54,200 |
| 30 Aug 2022 | HKD | 22 | 22 | 21.35 | 21.75 | 21.75 | -0.35 (-1.58%) | 40,300 |
| 29 Aug 2022 | HKD | 21.95 | 22.1 | 21.7 | 22.1 | 22.1 | +0.6 (+2.79%) | 31,800 |
| 26 Aug 2022 | HKD | 21.7 | 22.15 | 21.35 | 21.5 | 21.5 | +0.55 (+2.63%) | 52,800 |
