| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2022 | HKD | 38 | 38.45 | 37.6 | 38.4 | 38.4 | -0.5 (-1.29%) | 216,000 |
| 6 Oct 2022 | HKD | 38.85 | 39 | 37.45 | 38.9 | 38.9 | -0.5 (-1.27%) | 317,500 |
| 5 Oct 2022 | HKD | 38.3 | 39.85 | 37.4 | 39.4 | 39.4 | +3.6 (+10.06%) | 599,000 |
| 3 Oct 2022 | HKD | 37.25 | 39.15 | 35.8 | 35.8 | 35.8 | -2.25 (-5.91%) | 540,047 |
| 30 Sep 2022 | HKD | 38.1 | 38.9 | 37.5 | 38.05 | 38.05 | -0.05 (-0.13%) | 465,500 |
| 29 Sep 2022 | HKD | 38.35 | 39.4 | 36.35 | 38.1 | 38.1 | +0.25 (+0.66%) | 2,102,000 |
| 28 Sep 2022 | HKD | 39.1 | 39.1 | 37.25 | 37.85 | 37.85 | -2.1 (-5.26%) | 2,088,000 |
| 27 Sep 2022 | HKD | 37.95 | 40.2 | 34.35 | 39.95 | 39.95 | +2.6 (+6.96%) | 1,554,856 |
| 26 Sep 2022 | HKD | 33.45 | 38.35 | 33.45 | 37.35 | 37.35 | +3.45 (+10.18%) | 1,361,500 |
| 23 Sep 2022 | HKD | 38.05 | 39.45 | 33.65 | 33.9 | 33.9 | -4.65 (-12.06%) | 2,735,921 |
| 22 Sep 2022 | HKD | 38 | 39 | 37 | 38.55 | 38.55 | -0.05 (-0.13%) | 972,000 |
| 21 Sep 2022 | HKD | 40.1 | 40.7 | 38.6 | 38.6 | 38.6 | -2.1 (-5.16%) | 1,017,434 |
| 20 Sep 2022 | HKD | 37.5 | 42.7 | 37.5 | 40.7 | 40.7 | +3.2 (+8.53%) | 2,491,500 |
| 19 Sep 2022 | HKD | 40.05 | 40.65 | 37.5 | 37.5 | 37.5 | -2.65 (-6.60%) | 651,000 |
| 16 Sep 2022 | HKD | 40.7 | 41.7 | 39.95 | 40.15 | 40.15 | -1.4 (-3.37%) | 954,500 |
| 15 Sep 2022 | HKD | 41.3 | 44.25 | 41.3 | 41.55 | 41.55 | -0.15 (-0.36%) | 1,807,329 |
| 14 Sep 2022 | HKD | 39.55 | 42.35 | 39.55 | 41.7 | 41.7 | +0.55 (+1.34%) | 814,329 |
| 13 Sep 2022 | HKD | 40.65 | 41.95 | 40.3 | 41.15 | 41.15 | +0.15 (+0.37%) | 1,018,296 |
| 9 Sep 2022 | HKD | 38.85 | 41.5 | 38.65 | 41 | 41 | +2.15 (+5.53%) | 1,154,500 |
| 8 Sep 2022 | HKD | 38.85 | 39.4 | 37.95 | 38.85 | 38.85 | +0.55 (+1.44%) | 1,120,627 |
| 7 Sep 2022 | HKD | 40 | 40 | 37.1 | 38.3 | 38.3 | -1.7 (-4.25%) | 2,138,500 |
| 6 Sep 2022 | HKD | 39.8 | 40.4 | 38.45 | 40 | 40 | +0.2 (+0.50%) | 1,063,500 |
| 5 Sep 2022 | HKD | 41.45 | 42 | 37.5 | 39.8 | 39.8 | -1.4 (-3.40%) | 2,060,500 |
| 2 Sep 2022 | HKD | 45.35 | 46 | 40.8 | 41.2 | 41.2 | -4.1 (-9.05%) | 1,475,000 |
| 1 Sep 2022 | HKD | 44.2 | 46.3 | 44.2 | 45.3 | 45.3 | +0.4 (+0.89%) | 1,604,000 |
| 31 Aug 2022 | HKD | 42.85 | 45.6 | 41.35 | 44.9 | 44.9 | +1.9 (+4.42%) | 1,365,200 |
| 30 Aug 2022 | HKD | 43.85 | 43.85 | 41.6 | 43 | 43 | -0.5 (-1.15%) | 518,500 |
| 29 Aug 2022 | HKD | 45.2 | 45.2 | 42.2 | 43.5 | 43.5 | -2.7 (-5.84%) | 1,529,500 |
| 26 Aug 2022 | HKD | 45 | 46.9 | 45 | 46.2 | 46.2 | +1.35 (+3.01%) | 1,074,000 |
| 25 Aug 2022 | HKD | 43.8 | 45.1 | 43.4 | 44.85 | 44.85 | +1.3 (+2.99%) | 2,490,000 |
