| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2022 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 7,864,801 |
| 20 Jan 2022 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 15,514,000 |
| 19 Jan 2022 | HKD | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 16,276,000 |
| 18 Jan 2022 | HKD | 0.57 | 0.6 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 10,264,000 |
| 17 Jan 2022 | HKD | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 11,633,800 |
| 14 Jan 2022 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 11,680,000 |
| 13 Jan 2022 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 17,742,000 |
| 12 Jan 2022 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 13,266,480 |
| 11 Jan 2022 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 10,172,000 |
| 10 Jan 2022 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 4,318,000 |
| 7 Jan 2022 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 18,671,449 |
| 6 Jan 2022 | HKD | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 14,226,000 |
| 5 Jan 2022 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 9,312,000 |
| 4 Jan 2022 | HKD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -0.02 (-3.17%) | 13,038,000 |
| 3 Jan 2022 | HKD | 0.54 | 0.65 | 0.54 | 0.63 | 0.63 | +0.09 (+16.67%) | 6,754,000 |
| 31 Dec 2021 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 7,341,228 |
| 30 Dec 2021 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 4,256,000 |
| 29 Dec 2021 | HKD | 0.62 | 0.62 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 8,870,000 |
| 28 Dec 2021 | HKD | 0.66 | 0.67 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 24,438,000 |
| 24 Dec 2021 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 4,050,000 |
| 23 Dec 2021 | HKD | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 21,847,141 |
| 22 Dec 2021 | HKD | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 19,282,000 |
| 21 Dec 2021 | HKD | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 38,885,551 |
| 20 Dec 2021 | HKD | 0.7 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 16,088,000 |
| 17 Dec 2021 | HKD | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 19,009,609 |
| 16 Dec 2021 | HKD | 0.64 | 0.7 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 31,932,289 |
| 15 Dec 2021 | HKD | 0.7 | 0.72 | 0.63 | 0.64 | 0.64 | -0.08 (-11.11%) | 55,346,246 |
| 14 Dec 2021 | HKD | 0.75 | 0.79 | 0.66 | 0.72 | 0.72 | -0.15 (-17.24%) | 97,978,000 |
| 13 Dec 2021 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
| 10 Dec 2021 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
