| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 10.18 | 10.18 | 9.57 | 10 | 10 | -0.22 (-2.15%) | 1,460,400 |
| 26 Jan 2022 | HKD | 10.58 | 10.66 | 10.18 | 10.22 | 10.22 | -0.14 (-1.35%) | 2,332,200 |
| 25 Jan 2022 | HKD | 10.42 | 10.68 | 10.26 | 10.36 | 10.36 | -0.22 (-2.08%) | 4,136,000 |
| 24 Jan 2022 | HKD | 10.68 | 10.96 | 10.46 | 10.58 | 10.58 | -0.28 (-2.58%) | 3,020,000 |
| 21 Jan 2022 | HKD | 10.58 | 10.94 | 10.5 | 10.86 | 10.86 | +0.34 (+3.23%) | 3,143,911 |
| 20 Jan 2022 | HKD | 10.3 | 10.62 | 10.3 | 10.52 | 10.52 | +0.28 (+2.73%) | 2,649,106 |
| 19 Jan 2022 | HKD | 10.26 | 10.42 | 10.16 | 10.24 | 10.24 | -0.02 (-0.19%) | 1,759,600 |
| 18 Jan 2022 | HKD | 10.3 | 10.44 | 10.16 | 10.26 | 10.26 | +0.04 (+0.39%) | 3,299,200 |
| 17 Jan 2022 | HKD | 9.89 | 10.34 | 9.81 | 10.22 | 10.22 | +0.33 (+3.34%) | 2,653,200 |
| 14 Jan 2022 | HKD | 9.91 | 10 | 9.74 | 9.89 | 9.89 | -0.11 (-1.10%) | 2,227,200 |
| 13 Jan 2022 | HKD | 10.1 | 10.4 | 9.96 | 10 | 10 | -0.08 (-0.79%) | 3,022,400 |
| 12 Jan 2022 | HKD | 9.38 | 10.12 | 9.38 | 10.08 | 10.08 | +0.72 (+7.69%) | 4,715,200 |
| 11 Jan 2022 | HKD | 9.41 | 9.48 | 9.25 | 9.36 | 9.36 | -0.04 (-0.43%) | 1,204,250 |
| 10 Jan 2022 | HKD | 8.81 | 9.43 | 8.62 | 9.4 | 9.4 | +0.59 (+6.70%) | 2,853,000 |
| 7 Jan 2022 | HKD | 9.09 | 9.17 | 8.8 | 8.81 | 8.81 | -0.29 (-3.19%) | 1,656,126 |
| 6 Jan 2022 | HKD | 9.14 | 9.34 | 8.87 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,794,600 |
| 5 Jan 2022 | HKD | 9.27 | 9.3 | 9.08 | 9.2 | 9.2 | -0.05 (-0.54%) | 2,035,400 |
| 4 Jan 2022 | HKD | 9.11 | 9.49 | 9.04 | 9.25 | 9.25 | +0.1 (+1.09%) | 5,401,354 |
| 3 Jan 2022 | HKD | 9.14 | 9.2 | 9.05 | 9.15 | 9.15 | +0.01 (+0.11%) | 395,800 |
| 31 Dec 2021 | HKD | 9.03 | 9.25 | 8.92 | 9.14 | 9.14 | +0.35 (+3.98%) | 276,400 |
| 30 Dec 2021 | HKD | 9.2 | 9.2 | 8.71 | 8.79 | 8.79 | -0.08 (-0.90%) | 705,000 |
| 29 Dec 2021 | HKD | 9.33 | 9.33 | 8.82 | 8.87 | 8.87 | -0.25 (-2.74%) | 319,950 |
| 28 Dec 2021 | HKD | 9.22 | 9.32 | 8.96 | 9.12 | 9.12 | -0.01 (-0.11%) | 1,569,000 |
| 24 Dec 2021 | HKD | 8.81 | 9.18 | 8.81 | 9.13 | 9.13 | +0.29 (+3.28%) | 713,800 |
| 23 Dec 2021 | HKD | 8.95 | 9.17 | 8.83 | 8.84 | 8.84 | -0.21 (-2.32%) | 1,021,400 |
| 22 Dec 2021 | HKD | 8.88 | 9.31 | 8.68 | 9.05 | 9.05 | +0.43 (+4.99%) | 2,808,600 |
| 21 Dec 2021 | HKD | 8.52 | 8.64 | 8.36 | 8.62 | 8.62 | +0.1 (+1.17%) | 1,379,200 |
| 20 Dec 2021 | HKD | 8.9 | 8.9 | 8.5 | 8.52 | 8.52 | -0.22 (-2.52%) | 1,350,400 |
| 17 Dec 2021 | HKD | 8.97 | 8.97 | 8.72 | 8.74 | 8.74 | -0.13 (-1.47%) | 903,800 |
| 16 Dec 2021 | HKD | 8.98 | 8.98 | 8.76 | 8.87 | 8.87 | +0.05 (+0.57%) | 791,582 |
