| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 12.94 | 12.94 | 12 | 12.12 | 12.12 | -0.54 (-4.27%) | 745,200 |
| 28 Feb 2022 | HKD | 12.98 | 12.98 | 12.18 | 12.66 | 12.66 | -0.34 (-2.62%) | 792,600 |
| 25 Feb 2022 | HKD | 12.86 | 13.3 | 12.76 | 13 | 13 | +0.36 (+2.85%) | 598,080 |
| 24 Feb 2022 | HKD | 13.34 | 13.34 | 12.3 | 12.64 | 12.64 | -0.78 (-5.81%) | 974,556 |
| 23 Feb 2022 | HKD | 13 | 13.42 | 13 | 13.42 | 13.42 | +0.32 (+2.44%) | 355,331 |
| 22 Feb 2022 | HKD | 13.2 | 13.36 | 12.8 | 13.1 | 13.1 | -0.44 (-3.25%) | 741,000 |
| 21 Feb 2022 | HKD | 13.78 | 13.78 | 13.32 | 13.54 | 13.54 | -0.26 (-1.88%) | 559,000 |
| 18 Feb 2022 | HKD | 13.6 | 14.18 | 13.42 | 13.8 | 13.8 | +0.18 (+1.32%) | 1,197,638 |
| 17 Feb 2022 | HKD | 13.68 | 13.8 | 13.34 | 13.62 | 13.62 | -0.06 (-0.44%) | 648,800 |
| 16 Feb 2022 | HKD | 13.3 | 13.8 | 13.3 | 13.68 | 13.68 | +0.48 (+3.64%) | 1,574,300 |
| 15 Feb 2022 | HKD | 13.52 | 13.74 | 12.76 | 13.2 | 13.2 | -0.34 (-2.51%) | 1,796,400 |
| 14 Feb 2022 | HKD | 13.5 | 13.9 | 13.26 | 13.54 | 13.54 | -0.16 (-1.17%) | 1,008,600 |
| 11 Feb 2022 | HKD | 14 | 14 | 13.34 | 13.7 | 13.7 | -0.3 (-2.14%) | 1,955,900 |
| 10 Feb 2022 | HKD | 13.2 | 14.68 | 13.12 | 14 | 14 | +0.7 (+5.26%) | 2,486,535 |
| 9 Feb 2022 | HKD | 12.54 | 13.68 | 12.4 | 13.3 | 13.3 | +0.56 (+4.40%) | 2,517,232 |
| 8 Feb 2022 | HKD | 11.64 | 14.5 | 11.64 | 12.74 | 12.74 | +0.96 (+8.15%) | 2,162,800 |
| 7 Feb 2022 | HKD | 10.9 | 11.8 | 10.88 | 11.78 | 11.78 | +1.04 (+9.68%) | 1,388,400 |
| 4 Feb 2022 | HKD | 10.4 | 10.78 | 10.2 | 10.74 | 10.74 | +0.4 (+3.87%) | 91,600 |
| 31 Jan 2022 | HKD | 10.32 | 10.86 | 10.22 | 10.34 | 10.34 | +0.14 (+1.37%) | 43,400 |
| 28 Jan 2022 | HKD | 10.28 | 10.58 | 10 | 10.2 | 10.2 | -0.38 (-3.59%) | 276,700 |
| 27 Jan 2022 | HKD | 11.1 | 11.1 | 10.48 | 10.58 | 10.58 | -0.92 (-8%) | 222,011 |
| 26 Jan 2022 | HKD | 11.2 | 11.52 | 11.04 | 11.5 | 11.5 | +0.28 (+2.50%) | 756,800 |
| 25 Jan 2022 | HKD | 11.46 | 11.46 | 10.8 | 11.22 | 11.22 | -0.28 (-2.43%) | 760,000 |
| 24 Jan 2022 | HKD | 11.3 | 11.64 | 10.88 | 11.5 | 11.5 | +0.32 (+2.86%) | 775,000 |
| 21 Jan 2022 | HKD | 10.62 | 11.78 | 10.6 | 11.18 | 11.18 | +0.6 (+5.67%) | 1,455,960 |
| 20 Jan 2022 | HKD | 10.52 | 10.58 | 10.44 | 10.58 | 10.58 | +0.18 (+1.73%) | 450,800 |
| 19 Jan 2022 | HKD | 10.4 | 10.48 | 10.2 | 10.4 | 10.4 | +0.04 (+0.39%) | 221,400 |
| 18 Jan 2022 | HKD | 10.54 | 10.54 | 10.3 | 10.36 | 10.36 | -0.02 (-0.19%) | 111,000 |
| 17 Jan 2022 | HKD | 10.4 | 10.66 | 10.26 | 10.38 | 10.38 | +0.06 (+0.58%) | 252,700 |
| 14 Jan 2022 | HKD | 10.02 | 10.36 | 10 | 10.32 | 10.32 | +0.2 (+1.98%) | 95,950 |
