| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2022 | HKD | 45.7 | 45.7 | 43.3 | 43.55 | 43.55 | -1.6 (-3.54%) | 821,949 |
| 23 Aug 2022 | HKD | 47.9 | 47.9 | 44.3 | 45.15 | 45.15 | -2.25 (-4.75%) | 1,958,500 |
| 22 Aug 2022 | HKD | 49.6 | 49.6 | 46.55 | 47.4 | 47.4 | -2.2 (-4.44%) | 1,146,500 |
| 19 Aug 2022 | HKD | 49.3 | 50 | 48.85 | 49.6 | 49.6 | -0.4 (-0.80%) | 461,500 |
| 18 Aug 2022 | HKD | 51 | 51.2 | 48.9 | 50 | 50 | -1.15 (-2.25%) | 1,027,500 |
| 17 Aug 2022 | HKD | 51.7 | 51.85 | 50.95 | 51.15 | 51.15 | -0.55 (-1.06%) | 552,982 |
| 16 Aug 2022 | HKD | 51.7 | 53.7 | 51 | 51.7 | 51.7 | 0.0 (0.0%) | 1,078,000 |
| 15 Aug 2022 | HKD | 52.5 | 53 | 51.1 | 51.7 | 51.7 | -1.1 (-2.08%) | 607,020 |
| 12 Aug 2022 | HKD | 54.2 | 54.3 | 52.25 | 52.8 | 52.8 | -1.4 (-2.58%) | 597,362 |
| 11 Aug 2022 | HKD | 53.7 | 54.75 | 52.1 | 54.2 | 54.2 | +2.75 (+5.34%) | 1,352,542 |
| 10 Aug 2022 | HKD | 53 | 54.25 | 51.05 | 51.45 | 51.45 | -2.55 (-4.72%) | 1,510,000 |
| 9 Aug 2022 | HKD | 53.1 | 55.1 | 52.9 | 54 | 54 | -0.2 (-0.37%) | 2,505,495 |
| 8 Aug 2022 | HKD | 53.25 | 56 | 53.1 | 54.2 | 54.2 | +0.7 (+1.31%) | 1,791,856 |
| 5 Aug 2022 | HKD | 51.7 | 54.75 | 51.45 | 53.5 | 53.5 | +3.35 (+6.68%) | 3,022,000 |
| 4 Aug 2022 | HKD | 45.5 | 50.15 | 45.35 | 50.15 | 50.15 | +5.45 (+12.19%) | 2,081,134 |
| 3 Aug 2022 | HKD | 45.05 | 46.5 | 44.5 | 44.7 | 44.7 | +0.35 (+0.79%) | 660,270 |
| 2 Aug 2022 | HKD | 44.2 | 45.65 | 42.2 | 44.35 | 44.35 | -0.55 (-1.22%) | 876,270 |
| 1 Aug 2022 | HKD | 44.9 | 45.5 | 43.85 | 44.9 | 44.9 | 0.0 (0.0%) | 721,150 |
| 29 Jul 2022 | HKD | 47.9 | 47.9 | 44.45 | 44.9 | 44.9 | -2.05 (-4.37%) | 1,312,952 |
| 28 Jul 2022 | HKD | 45.4 | 47.7 | 44.85 | 46.95 | 46.95 | +1.85 (+4.10%) | 1,611,663 |
| 27 Jul 2022 | HKD | 47.6 | 47.75 | 44.95 | 45.1 | 45.1 | -2.5 (-5.25%) | 577,500 |
| 26 Jul 2022 | HKD | 46.4 | 47.9 | 45.15 | 47.6 | 47.6 | +1.1 (+2.37%) | 529,023 |
| 25 Jul 2022 | HKD | 47.75 | 47.75 | 44.25 | 46.5 | 46.5 | -1.15 (-2.41%) | 1,436,920 |
| 22 Jul 2022 | HKD | 49.5 | 50.1 | 46.9 | 47.65 | 47.65 | -0.85 (-1.75%) | 652,500 |
| 21 Jul 2022 | HKD | 49.4 | 49.4 | 47.2 | 48.5 | 48.5 | -0.5 (-1.02%) | 1,166,000 |
| 20 Jul 2022 | HKD | 46 | 49.3 | 45.9 | 49 | 49 | +4.15 (+9.25%) | 1,922,730 |
| 19 Jul 2022 | HKD | 46.9 | 46.9 | 43.95 | 44.85 | 44.85 | -1.2 (-2.61%) | 764,483 |
| 18 Jul 2022 | HKD | 45.65 | 46.25 | 42.7 | 46.05 | 46.05 | +1.3 (+2.91%) | 900,000 |
| 15 Jul 2022 | HKD | 47.15 | 47.15 | 44.25 | 44.75 | 44.75 | -2.4 (-5.09%) | 2,038,540 |
| 14 Jul 2022 | HKD | 44.85 | 48.3 | 44.7 | 47.15 | 47.15 | +3.4 (+7.77%) | 1,586,440 |
