| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 36.2 | 37.95 | 34.7 | 35.15 | 35.15 | +0.2 (+0.57%) | 9,770,544 |
| 28 Feb 2022 | HKD | 34.45 | 34.95 | 33.3 | 34.95 | 34.95 | 0.0 (0.0%) | 9,516,895 |
| 25 Feb 2022 | HKD | 33.75 | 35.6 | 33.45 | 34.95 | 34.95 | +2.35 (+7.21%) | 13,714,310 |
| 24 Feb 2022 | HKD | 33 | 34 | 32 | 32.6 | 32.6 | -1.6 (-4.68%) | 8,411,114 |
| 23 Feb 2022 | HKD | 32.95 | 34.7 | 31.8 | 34.2 | 34.2 | +1.9 (+5.88%) | 7,382,325 |
| 22 Feb 2022 | HKD | 32.5 | 32.7 | 30.8 | 32.3 | 32.3 | -0.45 (-1.37%) | 9,986,020 |
| 21 Feb 2022 | HKD | 34 | 35.2 | 32.5 | 32.75 | 32.75 | -1.3 (-3.82%) | 8,444,783 |
| 18 Feb 2022 | HKD | 33.4 | 34.95 | 33.05 | 34.05 | 34.05 | -0.3 (-0.87%) | 6,218,076 |
| 17 Feb 2022 | HKD | 34 | 34.75 | 32.85 | 34.35 | 34.35 | +0.85 (+2.54%) | 11,164,100 |
| 16 Feb 2022 | HKD | 34.2 | 35 | 32.2 | 33.5 | 33.5 | +0.05 (+0.15%) | 13,554,600 |
| 15 Feb 2022 | HKD | 28.9 | 33.8 | 28.7 | 33.45 | 33.45 | +4.8 (+16.75%) | 25,147,570 |
| 14 Feb 2022 | HKD | 30.7 | 31.8 | 28.6 | 28.65 | 28.65 | -2.95 (-9.34%) | 27,862,480 |
| 11 Feb 2022 | HKD | 32.8 | 35.15 | 30.05 | 31.6 | 31.6 | -2.55 (-7.47%) | 36,644,289 |
| 10 Feb 2022 | HKD | 33 | 35.6 | 32.4 | 34.15 | 34.15 | +1.95 (+6.06%) | 22,246,119 |
| 9 Feb 2022 | HKD | 33.2 | 33.5 | 31.65 | 32.2 | 32.2 | -0.75 (-2.28%) | 13,018,940 |
| 8 Feb 2022 | HKD | 30.85 | 33.85 | 30.2 | 32.95 | 32.95 | +1.3 (+4.11%) | 11,347,350 |
| 7 Feb 2022 | HKD | 31.95 | 34.05 | 31.3 | 31.65 | 31.65 | +0.4 (+1.28%) | 15,768,000 |
| 4 Feb 2022 | HKD | 32.85 | 33.75 | 30.25 | 31.25 | 31.25 | -1.45 (-4.43%) | 7,722,228 |
| 31 Jan 2022 | HKD | 31.5 | 33.05 | 29.5 | 32.7 | 32.7 | +1.95 (+6.34%) | 4,738,820 |
| 28 Jan 2022 | HKD | 33.45 | 33.7 | 30.6 | 30.75 | 30.75 | -2.7 (-8.07%) | 13,372,230 |
| 27 Jan 2022 | HKD | 35.9 | 35.9 | 32 | 33.45 | 33.45 | -3.55 (-9.59%) | 20,362,660 |
| 26 Jan 2022 | HKD | 41.15 | 42.25 | 36.45 | 37 | 37 | -3.9 (-9.54%) | 14,607,280 |
| 25 Jan 2022 | HKD | 40.3 | 42.95 | 39.65 | 40.9 | 40.9 | -0.45 (-1.09%) | 8,161,000 |
| 24 Jan 2022 | HKD | 39.5 | 42.35 | 39.5 | 41.35 | 41.35 | -0.45 (-1.08%) | 4,545,048 |
| 21 Jan 2022 | HKD | 42.95 | 43.2 | 41.4 | 41.8 | 41.8 | -1.2 (-2.79%) | 5,736,781 |
| 20 Jan 2022 | HKD | 41.3 | 43.4 | 40.6 | 43 | 43 | +1.9 (+4.62%) | 5,843,466 |
| 19 Jan 2022 | HKD | 40.95 | 42.2 | 40.35 | 41.1 | 41.1 | +0.15 (+0.37%) | 4,373,577 |
| 18 Jan 2022 | HKD | 41.8 | 42.85 | 40.4 | 40.95 | 40.95 | -0.65 (-1.56%) | 5,576,476 |
| 17 Jan 2022 | HKD | 43.35 | 44.75 | 41.2 | 41.6 | 41.6 | -2.65 (-5.99%) | 6,514,840 |
| 14 Jan 2022 | HKD | 41.95 | 44.4 | 41.3 | 44.25 | 44.25 | +1.5 (+3.51%) | 6,731,478 |
