| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 53.95 | 55.2 | 52.05 | 52.65 | 52.65 | -0.25 (-0.47%) | 1,528,800 |
| 28 Feb 2022 | HKD | 55.6 | 56.15 | 50.9 | 52.9 | 52.9 | -3.25 (-5.79%) | 2,178,600 |
| 25 Feb 2022 | HKD | 56 | 58 | 55.15 | 56.15 | 56.15 | +1.75 (+3.22%) | 2,230,400 |
| 24 Feb 2022 | HKD | 55.05 | 58.6 | 53.85 | 54.4 | 54.4 | -0.6 (-1.09%) | 3,773,200 |
| 23 Feb 2022 | HKD | 53.2 | 55.8 | 52.95 | 55 | 55 | +2.3 (+4.36%) | 1,207,000 |
| 22 Feb 2022 | HKD | 53.75 | 54.85 | 50.85 | 52.7 | 52.7 | -1.3 (-2.41%) | 2,190,000 |
| 21 Feb 2022 | HKD | 50 | 55.4 | 50 | 54 | 54 | +2.65 (+5.16%) | 1,984,200 |
| 18 Feb 2022 | HKD | 48.75 | 52 | 47.35 | 51.35 | 51.35 | +2.6 (+5.33%) | 2,872,000 |
| 17 Feb 2022 | HKD | 47.55 | 49.6 | 46.65 | 48.75 | 48.75 | +2 (+4.28%) | 1,842,800 |
| 16 Feb 2022 | HKD | 45.5 | 48 | 45.2 | 46.75 | 46.75 | +1.25 (+2.75%) | 1,180,000 |
| 15 Feb 2022 | HKD | 46.8 | 48.5 | 44.4 | 45.5 | 45.5 | -1.3 (-2.78%) | 2,613,000 |
| 14 Feb 2022 | HKD | 44 | 49.25 | 43.35 | 46.8 | 46.8 | +2.3 (+5.17%) | 4,571,200 |
| 11 Feb 2022 | HKD | 46.5 | 47.25 | 44.25 | 44.5 | 44.5 | -2.4 (-5.12%) | 1,353,600 |
| 10 Feb 2022 | HKD | 46.8 | 47.8 | 45.9 | 46.9 | 46.9 | +0.15 (+0.32%) | 903,900 |
| 9 Feb 2022 | HKD | 45.1 | 46.8 | 43.5 | 46.75 | 46.75 | +1.6 (+3.54%) | 1,183,000 |
| 8 Feb 2022 | HKD | 45.6 | 45.6 | 42.5 | 45.15 | 45.15 | -0.6 (-1.31%) | 1,587,000 |
| 7 Feb 2022 | HKD | 45.55 | 47.1 | 44.65 | 45.75 | 45.75 | +1.25 (+2.81%) | 1,699,000 |
| 4 Feb 2022 | HKD | 44.3 | 44.65 | 41.35 | 44.5 | 44.5 | +1.25 (+2.89%) | 597,800 |
| 31 Jan 2022 | HKD | 42.9 | 44.2 | 41.9 | 43.25 | 43.25 | +0.35 (+0.82%) | 553,600 |
| 28 Jan 2022 | HKD | 46.85 | 46.85 | 42.3 | 42.9 | 42.9 | -3.1 (-6.74%) | 835,800 |
| 27 Jan 2022 | HKD | 47.75 | 48 | 44.6 | 46 | 46 | -1.75 (-3.66%) | 1,287,000 |
| 26 Jan 2022 | HKD | 50.5 | 51 | 47.2 | 47.75 | 47.75 | -2.55 (-5.07%) | 2,046,200 |
| 25 Jan 2022 | HKD | 51.45 | 52.45 | 49.5 | 50.3 | 50.3 | -1.2 (-2.33%) | 2,779,000 |
| 24 Jan 2022 | HKD | 51.25 | 53.9 | 50 | 51.5 | 51.5 | +0.25 (+0.49%) | 1,652,600 |
| 21 Jan 2022 | HKD | 58.8 | 58.8 | 49.45 | 51.25 | 51.25 | -7.75 (-13.14%) | 6,123,000 |
| 20 Jan 2022 | HKD | 57 | 60.75 | 57 | 59 | 59 | +1.4 (+2.43%) | 3,520,600 |
| 19 Jan 2022 | HKD | 58 | 59.4 | 56 | 57.6 | 57.6 | -0.4 (-0.69%) | 3,203,588 |
| 18 Jan 2022 | HKD | 59.35 | 62.45 | 56.15 | 58 | 58 | -1 (-1.69%) | 5,632,310 |
| 17 Jan 2022 | HKD | 53.3 | 59 | 52.95 | 59 | 59 | +7.55 (+14.67%) | 10,422,880 |
| 14 Jan 2022 | HKD | 46.45 | 58 | 45.55 | 51.45 | 51.45 | +5.2 (+11.24%) | 7,761,100 |
