| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | HKD | 12.94 | 13.2 | 12.86 | 13.06 | 8.7067 | -0.04 (-0.31%) | 489,000 |
| 3 Mar 2022 | HKD | 12.8 | 13.3 | 12.8 | 13.1 | 8.7333 | +0.26 (+2.02%) | 693,700 |
| 2 Mar 2022 | HKD | 12.72 | 12.84 | 12.52 | 12.84 | 8.56 | +0.08 (+0.63%) | 672,200 |
| 1 Mar 2022 | HKD | 12.94 | 13.04 | 12.76 | 12.76 | 8.5067 | -0.18 (-1.39%) | 393,184 |
| 28 Feb 2022 | HKD | 12.9 | 13.02 | 12.84 | 12.94 | 8.6267 | -0.12 (-0.92%) | 243,740 |
| 25 Feb 2022 | HKD | 13.1 | 13.28 | 13.02 | 13.06 | 8.7067 | +0.02 (+0.15%) | 312,420 |
| 24 Feb 2022 | HKD | 13.14 | 13.26 | 12.98 | 13.04 | 8.6933 | -0.24 (-1.81%) | 578,100 |
| 23 Feb 2022 | HKD | 13.34 | 13.42 | 13.14 | 13.28 | 8.8533 | -0.02 (-0.15%) | 209,720 |
| 22 Feb 2022 | HKD | 13.46 | 13.48 | 13.08 | 13.3 | 8.8667 | -0.26 (-1.92%) | 658,500 |
| 21 Feb 2022 | HKD | 13.5 | 13.62 | 13.46 | 13.56 | 9.04 | -0.02 (-0.15%) | 195,116 |
| 18 Feb 2022 | HKD | 13.58 | 13.74 | 13.42 | 13.58 | 9.0533 | -0.12 (-0.88%) | 402,600 |
| 17 Feb 2022 | HKD | 13.82 | 13.98 | 13.6 | 13.7 | 9.1333 | -0.2 (-1.44%) | 560,086 |
| 16 Feb 2022 | HKD | 14 | 14.08 | 13.86 | 13.9 | 9.2667 | -0.02 (-0.14%) | 262,700 |
| 15 Feb 2022 | HKD | 13.88 | 14.04 | 13.8 | 13.92 | 9.28 | -0.02 (-0.14%) | 483,280 |
| 14 Feb 2022 | HKD | 13.9 | 14.04 | 13.82 | 13.94 | 9.2933 | -0.04 (-0.29%) | 327,920 |
| 11 Feb 2022 | HKD | 14.08 | 14.32 | 13.94 | 13.98 | 9.32 | -0.22 (-1.55%) | 456,200 |
| 10 Feb 2022 | HKD | 14.18 | 14.5 | 14.14 | 14.2 | 9.4667 | -0.04 (-0.28%) | 462,108 |
| 9 Feb 2022 | HKD | 14.22 | 14.34 | 14.02 | 14.24 | 9.4933 | 0.0 (0.0%) | 440,660 |
| 8 Feb 2022 | HKD | 14.12 | 14.24 | 13.94 | 14.24 | 9.4933 | +0.04 (+0.28%) | 929,960 |
| 7 Feb 2022 | HKD | 14.18 | 14.22 | 14.08 | 14.2 | 9.4667 | 0.0 (0.0%) | 255,001 |
| 4 Feb 2022 | HKD | 14.04 | 14.28 | 14.02 | 14.2 | 9.4667 | +0.18 (+1.28%) | 300,660 |
| 31 Jan 2022 | HKD | 14.16 | 14.5 | 14 | 14.02 | 9.3467 | +0.02 (+0.14%) | 168,520 |
| 28 Jan 2022 | HKD | 14.16 | 14.16 | 13.72 | 14 | 9.3333 | -0.26 (-1.82%) | 1,107,620 |
| 27 Jan 2022 | HKD | 14.12 | 14.26 | 14.1 | 14.26 | 9.5067 | +0.06 (+0.42%) | 983,680 |
| 26 Jan 2022 | HKD | 14.2 | 14.3 | 14.12 | 14.2 | 9.4667 | 0.0 (0.0%) | 389,080 |
| 25 Jan 2022 | HKD | 14.28 | 14.3 | 14.12 | 14.2 | 9.4667 | -0.26 (-1.80%) | 659,740 |
| 24 Jan 2022 | HKD | 14.38 | 14.48 | 14.34 | 14.46 | 9.64 | -0.08 (-0.55%) | 310,480 |
| 21 Jan 2022 | HKD | 14.64 | 14.72 | 14.4 | 14.54 | 9.6933 | -0.14 (-0.95%) | 459,960 |
| 20 Jan 2022 | HKD | 14.5 | 14.8 | 14.5 | 14.68 | 9.7867 | +0.18 (+1.24%) | 429,300 |
| 19 Jan 2022 | HKD | 15.14 | 15.16 | 14.5 | 14.5 | 9.6667 | -0.66 (-4.35%) | 858,100 |
