| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | HKD | 38.9 | 39.3 | 38.55 | 38.8 | 38.8 | -0.1 (-0.26%) | 2,443,155 |
| 11 Jan 2022 | HKD | 38.5 | 39.25 | 38.5 | 38.9 | 38.9 | +0.15 (+0.39%) | 2,065,432 |
| 10 Jan 2022 | HKD | 38.3 | 38.9 | 38.2 | 38.75 | 38.75 | +0.4 (+1.04%) | 2,139,728 |
| 7 Jan 2022 | HKD | 37.1 | 38.45 | 36.85 | 38.35 | 38.35 | +0.9 (+2.40%) | 3,082,676 |
| 6 Jan 2022 | HKD | 37 | 37.55 | 36.5 | 37.45 | 37.45 | -0.25 (-0.66%) | 3,381,322 |
| 5 Jan 2022 | HKD | 38.7 | 38.95 | 37.55 | 37.7 | 37.7 | -1.15 (-2.96%) | 3,615,677 |
| 4 Jan 2022 | HKD | 39 | 39.45 | 38.7 | 38.85 | 38.85 | -0.05 (-0.13%) | 1,763,267 |
| 3 Jan 2022 | HKD | 39.65 | 40 | 38.75 | 38.9 | 38.9 | -0.7 (-1.77%) | 3,187,682 |
| 31 Dec 2021 | HKD | 40.15 | 40.15 | 39.6 | 39.6 | 39.6 | -0.55 (-1.37%) | 1,788,613 |
| 30 Dec 2021 | HKD | 40.1 | 40.65 | 39.65 | 40.15 | 40.15 | -0.25 (-0.62%) | 2,140,168 |
| 29 Dec 2021 | HKD | 41.2 | 41.2 | 40.05 | 40.4 | 40.4 | -0.5 (-1.22%) | 1,425,143 |
| 28 Dec 2021 | HKD | 39.95 | 41.4 | 39.95 | 40.9 | 40.9 | +0.9 (+2.25%) | 1,376,944 |
| 24 Dec 2021 | HKD | 40 | 40 | 40 | 40 | 40 | +0.25 (+0.63%) | 0 |
| 23 Dec 2021 | HKD | 39.85 | 40.5 | 39.6 | 39.75 | 39.75 | -0.1 (-0.25%) | 1,126,147 |
| 22 Dec 2021 | HKD | 39.5 | 40 | 39.35 | 39.85 | 39.85 | +0.35 (+0.89%) | 1,192,482 |
| 21 Dec 2021 | HKD | 39.95 | 40.3 | 39.25 | 39.5 | 39.5 | -0.1 (-0.25%) | 1,885,053 |
| 20 Dec 2021 | HKD | 39.5 | 39.95 | 39.25 | 39.6 | 39.6 | -0.25 (-0.63%) | 2,613,048 |
| 17 Dec 2021 | HKD | 40.2 | 40.5 | 39.6 | 39.85 | 39.85 | -0.35 (-0.87%) | 3,518,507 |
| 16 Dec 2021 | HKD | 39.8 | 40.4 | 39.8 | 40.2 | 40.2 | +0.05 (+0.12%) | 1,068,023 |
| 15 Dec 2021 | HKD | 40 | 40.5 | 39.95 | 40.15 | 40.15 | 0.0 (0.0%) | 1,174,201 |
| 14 Dec 2021 | HKD | 41.2 | 41.2 | 39.75 | 40.15 | 40.15 | -0.7 (-1.71%) | 1,410,579 |
| 13 Dec 2021 | HKD | 41 | 41.6 | 40.7 | 40.85 | 40.85 | -0.15 (-0.37%) | 1,926,173 |
| 10 Dec 2021 | HKD | 41.2 | 41.75 | 40.4 | 41 | 41 | -0.4 (-0.97%) | 1,660,863 |
| 9 Dec 2021 | HKD | 40.55 | 41.8 | 40.5 | 41.4 | 41.4 | +0.85 (+2.10%) | 2,961,891 |
| 8 Dec 2021 | HKD | 41 | 41.35 | 39.3 | 40.55 | 40.55 | -0.85 (-2.05%) | 2,900,873 |
| 7 Dec 2021 | HKD | 40.75 | 42.2 | 40.7 | 41.4 | 41.4 | +1.2 (+2.99%) | 3,781,141 |
| 6 Dec 2021 | HKD | 40.1 | 40.75 | 39.75 | 40.2 | 40.2 | +0.15 (+0.37%) | 2,605,522 |
| 3 Dec 2021 | HKD | 39.9 | 40.45 | 39.4 | 40.05 | 40.05 | +0.1 (+0.25%) | 3,739,358 |
| 2 Dec 2021 | HKD | 39.8 | 40.2 | 39.05 | 39.95 | 39.95 | +0.15 (+0.38%) | 3,570,092 |
| 1 Dec 2021 | HKD | 39.5 | 40.5 | 39.5 | 39.8 | 39.8 | +0.3 (+0.76%) | 2,401,789 |
