| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2022 | HKD | 13.28 | 14.78 | 13.28 | 14.58 | 14.58 | +1.18 (+8.81%) | 6,829,516 |
| 25 Feb 2022 | HKD | 13.04 | 14.04 | 13.04 | 13.4 | 13.4 | +0.4 (+3.08%) | 2,490,500 |
| 24 Feb 2022 | HKD | 14.1 | 14.1 | 12.74 | 13 | 13 | -0.88 (-6.34%) | 3,198,000 |
| 23 Feb 2022 | HKD | 13.08 | 14.12 | 13.08 | 13.88 | 13.88 | +0.8 (+6.12%) | 2,760,979 |
| 22 Feb 2022 | HKD | 13.92 | 13.96 | 12.86 | 13.08 | 13.08 | -0.84 (-6.03%) | 3,832,500 |
| 21 Feb 2022 | HKD | 15.1 | 15.6 | 13.92 | 13.92 | 13.92 | -1.18 (-7.81%) | 5,992,843 |
| 18 Feb 2022 | HKD | 14.2 | 15.46 | 14.2 | 15.1 | 15.1 | +0.8 (+5.59%) | 5,764,741 |
| 17 Feb 2022 | HKD | 14.72 | 14.82 | 14.18 | 14.3 | 14.3 | -0.52 (-3.51%) | 2,774,381 |
| 16 Feb 2022 | HKD | 14.94 | 15.2 | 14.44 | 14.82 | 14.82 | +0.26 (+1.79%) | 2,325,892 |
| 15 Feb 2022 | HKD | 14 | 14.8 | 13.7 | 14.56 | 14.56 | +0.7 (+5.05%) | 3,515,191 |
| 14 Feb 2022 | HKD | 14.68 | 14.68 | 13.8 | 13.86 | 13.86 | -0.84 (-5.71%) | 4,035,585 |
| 11 Feb 2022 | HKD | 15 | 15.72 | 14.4 | 14.7 | 14.7 | -0.9 (-5.77%) | 2,031,618 |
| 10 Feb 2022 | HKD | 15.28 | 16.28 | 15.16 | 15.6 | 15.6 | +0.38 (+2.50%) | 2,172,754 |
| 9 Feb 2022 | HKD | 15.02 | 15.26 | 14.66 | 15.22 | 15.22 | +0.16 (+1.06%) | 1,765,455 |
| 8 Feb 2022 | HKD | 15.28 | 15.46 | 14.12 | 15.06 | 15.06 | -0.14 (-0.92%) | 2,293,335 |
| 7 Feb 2022 | HKD | 15 | 16.48 | 14.38 | 15.2 | 15.2 | +0.14 (+0.93%) | 3,491,867 |
| 4 Feb 2022 | HKD | 15.8 | 16.18 | 14.44 | 15.06 | 15.06 | -1.58 (-9.50%) | 3,710,048 |
| 31 Jan 2022 | HKD | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | +0.64 (+4%) | 0 |
| 28 Jan 2022 | HKD | 16.7 | 16.7 | 15.2 | 16 | 16 | -0.7 (-4.19%) | 1,687,508 |
| 27 Jan 2022 | HKD | 18.06 | 18.06 | 16.1 | 16.7 | 16.7 | -1.22 (-6.81%) | 1,694,739 |
| 26 Jan 2022 | HKD | 18.78 | 18.78 | 17.8 | 17.92 | 17.92 | -0.4 (-2.18%) | 1,844,846 |
| 25 Jan 2022 | HKD | 19.26 | 19.42 | 18.12 | 18.32 | 18.32 | -1.22 (-6.24%) | 2,164,600 |
| 24 Jan 2022 | HKD | 21.6 | 21.6 | 19.52 | 19.54 | 19.54 | -2.11 (-9.75%) | 2,871,038 |
| 21 Jan 2022 | HKD | 23 | 23.05 | 20.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 3,456,765 |
| 20 Jan 2022 | HKD | 22.8 | 24 | 22.45 | 22.75 | 22.75 | +0.1 (+0.44%) | 3,771,974 |
| 19 Jan 2022 | HKD | 22.9 | 23.5 | 22.5 | 22.65 | 22.65 | +0.15 (+0.67%) | 3,313,029 |
| 18 Jan 2022 | HKD | 22.55 | 24.9 | 22.3 | 22.5 | 22.5 | +0.05 (+0.22%) | 6,352,666 |
| 17 Jan 2022 | HKD | 22.25 | 23.65 | 20.15 | 22.45 | 22.45 | +0.35 (+1.58%) | 12,005,080 |
| 14 Jan 2022 | HKD | 25.2 | 25.2 | 21.8 | 22.1 | 22.1 | -3.2 (-12.65%) | 6,887,696 |
| 13 Jan 2022 | HKD | 27.65 | 27.65 | 24.5 | 25.3 | 25.3 | -2 (-7.33%) | 4,255,020 |
