| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2022 | HKD | 14.64 | 15.2 | 14.64 | 15.16 | 10.1067 | +0.34 (+2.29%) | 680,060 |
| 17 Jan 2022 | HKD | 14.76 | 15 | 14.58 | 14.82 | 9.88 | +0.06 (+0.41%) | 570,126 |
| 14 Jan 2022 | HKD | 14.8 | 14.98 | 14.3 | 14.76 | 9.84 | -0.1 (-0.67%) | 980,740 |
| 13 Jan 2022 | HKD | 14.72 | 15 | 14.62 | 14.86 | 9.9067 | +0.2 (+1.36%) | 524,024 |
| 12 Jan 2022 | HKD | 14.8 | 14.8 | 14.54 | 14.66 | 9.7733 | 0.0 (0.0%) | 633,040 |
| 11 Jan 2022 | HKD | 14.84 | 14.9 | 14.5 | 14.66 | 9.7733 | -0.18 (-1.21%) | 860,609 |
| 10 Jan 2022 | HKD | 14.16 | 14.88 | 14.16 | 14.84 | 9.8933 | +0.66 (+4.65%) | 1,417,060 |
| 7 Jan 2022 | HKD | 14.18 | 14.28 | 14.08 | 14.18 | 9.4533 | +0.02 (+0.14%) | 193,942 |
| 6 Jan 2022 | HKD | 14.18 | 14.26 | 14.04 | 14.16 | 9.44 | -0.08 (-0.56%) | 290,900 |
| 5 Jan 2022 | HKD | 14.02 | 14.3 | 14.02 | 14.24 | 9.4933 | +0.14 (+0.99%) | 654,583 |
| 4 Jan 2022 | HKD | 14.38 | 14.38 | 14.04 | 14.1 | 9.4 | -0.28 (-1.95%) | 546,700 |
| 3 Jan 2022 | HKD | 14.04 | 14.4 | 14.04 | 14.38 | 9.5867 | +0.48 (+3.45%) | 169,400 |
| 31 Dec 2021 | HKD | 13.9 | 13.9 | 13.9 | 13.9 | 9.2667 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 13.76 | 14.04 | 13.72 | 13.9 | 9.2667 | 0.0 (0.0%) | 271,731 |
| 29 Dec 2021 | HKD | 14 | 14 | 13.82 | 13.9 | 9.2667 | -0.14 (-1.00%) | 529,220 |
| 28 Dec 2021 | HKD | 14.32 | 14.32 | 14.02 | 14.04 | 9.36 | -0.04 (-0.28%) | 422,201 |
| 24 Dec 2021 | HKD | 14.44 | 14.44 | 14.04 | 14.08 | 9.3867 | -0.02 (-0.14%) | 207,820 |
| 23 Dec 2021 | HKD | 14.2 | 14.38 | 14 | 14.1 | 9.4 | -0.1 (-0.70%) | 685,400 |
| 22 Dec 2021 | HKD | 14.28 | 14.3 | 14.08 | 14.2 | 9.4667 | +0.08 (+0.57%) | 572,300 |
| 21 Dec 2021 | HKD | 14.78 | 14.78 | 14.04 | 14.12 | 9.4133 | -0.36 (-2.49%) | 1,508,420 |
| 20 Dec 2021 | HKD | 14.78 | 14.78 | 14.2 | 14.48 | 9.6533 | +0.08 (+0.56%) | 1,197,146 |
| 17 Dec 2021 | HKD | 14.56 | 14.88 | 14.3 | 14.4 | 9.6 | +0.18 (+1.27%) | 883,667 |
| 16 Dec 2021 | HKD | 14.52 | 14.52 | 13.96 | 14.22 | 9.48 | -0.1 (-0.70%) | 2,643,340 |
| 15 Dec 2021 | HKD | 14.48 | 14.56 | 14.2 | 14.32 | 9.5467 | -0.16 (-1.10%) | 438,200 |
| 14 Dec 2021 | HKD | 14.48 | 14.88 | 14.3 | 14.48 | 9.6533 | +0.02 (+0.14%) | 2,206,782 |
| 13 Dec 2021 | HKD | 14.56 | 15.18 | 14.3 | 14.46 | 9.64 | -0.2 (-1.36%) | 1,788,640 |
| 10 Dec 2021 | HKD | 14.76 | 14.76 | 14.46 | 14.66 | 9.7733 | +0.1 (+0.69%) | 436,758 |
| 9 Dec 2021 | HKD | 14.62 | 14.86 | 14.52 | 14.56 | 9.7067 | -0.16 (-1.09%) | 572,700 |
| 8 Dec 2021 | HKD | 14.96 | 14.98 | 14.58 | 14.72 | 9.8133 | -0.08 (-0.54%) | 566,400 |
| 7 Dec 2021 | HKD | 14.58 | 14.86 | 14.42 | 14.8 | 9.8667 | +0.22 (+1.51%) | 913,920 |
