| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | HKD | 21.2 | 21.6 | 20.95 | 21.55 | 21.55 | -0.05 (-0.23%) | 11,421,400 |
| 24 Jan 2022 | HKD | 21.4 | 21.7 | 21.3 | 21.6 | 21.6 | +0.5 (+2.37%) | 11,696,855 |
| 21 Jan 2022 | HKD | 20.45 | 21.6 | 20.45 | 21.1 | 21.1 | +0.65 (+3.18%) | 9,562,881 |
| 20 Jan 2022 | HKD | 19.6 | 20.5 | 19.56 | 20.45 | 20.45 | +0.91 (+4.66%) | 8,595,341 |
| 19 Jan 2022 | HKD | 19.82 | 19.94 | 19.4 | 19.54 | 19.54 | -0.24 (-1.21%) | 7,680,164 |
| 18 Jan 2022 | HKD | 19.82 | 19.94 | 19.3 | 19.78 | 19.78 | -0.06 (-0.30%) | 8,496,408 |
| 17 Jan 2022 | HKD | 20.1 | 20.1 | 19.68 | 19.84 | 19.84 | -0.26 (-1.29%) | 5,059,286 |
| 14 Jan 2022 | HKD | 20 | 20.25 | 19.56 | 20.1 | 20.1 | -0.1 (-0.50%) | 10,826,231 |
| 13 Jan 2022 | HKD | 20.75 | 20.75 | 20.1 | 20.2 | 20.2 | -0.5 (-2.42%) | 5,701,024 |
| 12 Jan 2022 | HKD | 20.7 | 20.8 | 20.4 | 20.7 | 20.7 | +0.05 (+0.24%) | 5,143,826 |
| 11 Jan 2022 | HKD | 20.95 | 21.15 | 20.6 | 20.65 | 20.65 | -0.35 (-1.67%) | 5,249,330 |
| 10 Jan 2022 | HKD | 21.4 | 21.75 | 20.95 | 21 | 21 | -0.4 (-1.87%) | 6,252,441 |
| 7 Jan 2022 | HKD | 20.3 | 21.45 | 20.2 | 21.4 | 21.4 | +1.05 (+5.16%) | 10,269,682 |
| 6 Jan 2022 | HKD | 20.5 | 20.5 | 19.94 | 20.35 | 20.35 | +0.2 (+0.99%) | 3,993,755 |
| 5 Jan 2022 | HKD | 20.1 | 20.45 | 19.88 | 20.15 | 20.15 | -0.15 (-0.74%) | 4,110,913 |
| 4 Jan 2022 | HKD | 20.8 | 20.8 | 19.78 | 20.3 | 20.3 | -0.3 (-1.46%) | 4,884,620 |
| 3 Jan 2022 | HKD | 20.45 | 21.1 | 20.4 | 20.6 | 20.6 | 0.0 (0.0%) | 3,323,241 |
| 31 Dec 2021 | HKD | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 20.8 | 20.85 | 20.4 | 20.6 | 20.6 | -0.3 (-1.44%) | 3,339,874 |
| 29 Dec 2021 | HKD | 21.2 | 21.2 | 20.6 | 20.9 | 20.9 | -0.3 (-1.42%) | 1,818,046 |
| 28 Dec 2021 | HKD | 21 | 21.35 | 20.9 | 21.2 | 21.2 | +0.2 (+0.95%) | 2,648,226 |
| 24 Dec 2021 | HKD | 21.1 | 21.2 | 20.9 | 21 | 21 | 0.0 (0.0%) | 431,813 |
| 23 Dec 2021 | HKD | 20.9 | 21.2 | 20.6 | 21 | 21 | -0.05 (-0.24%) | 2,246,901 |
| 22 Dec 2021 | HKD | 20.6 | 21.15 | 20.3 | 21.05 | 21.05 | +0.2 (+0.96%) | 6,382,059 |
| 21 Dec 2021 | HKD | 20.85 | 21.1 | 20.7 | 20.85 | 20.85 | +0.05 (+0.24%) | 3,541,239 |
| 20 Dec 2021 | HKD | 21 | 21.15 | 20.6 | 20.8 | 20.8 | -0.55 (-2.58%) | 4,941,495 |
| 17 Dec 2021 | HKD | 20.9 | 21.35 | 20.7 | 21.35 | 21.35 | +0.65 (+3.14%) | 8,685,601 |
| 16 Dec 2021 | HKD | 20.65 | 20.9 | 20.5 | 20.7 | 20.7 | -0.1 (-0.48%) | 6,294,418 |
| 15 Dec 2021 | HKD | 20.4 | 20.85 | 20.25 | 20.8 | 20.8 | +0.5 (+2.46%) | 4,697,954 |
| 14 Dec 2021 | HKD | 20.15 | 20.7 | 20 | 20.3 | 20.3 | +0.15 (+0.74%) | 5,539,459 |
