| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 11.06 | 12.1 | 11 | 11.98 | 11.98 | +0.84 (+7.54%) | 1,508,790 |
| 28 Feb 2022 | HKD | 11.38 | 11.56 | 10.8 | 11.14 | 11.14 | -0.3 (-2.62%) | 1,216,050 |
| 25 Feb 2022 | HKD | 11.06 | 11.86 | 11.06 | 11.44 | 11.44 | +0.44 (+4%) | 1,887,963 |
| 24 Feb 2022 | HKD | 11.5 | 11.54 | 10.88 | 11 | 11 | -0.76 (-6.46%) | 2,950,450 |
| 23 Feb 2022 | HKD | 11.14 | 11.92 | 11.14 | 11.76 | 11.76 | +0.48 (+4.26%) | 1,749,580 |
| 22 Feb 2022 | HKD | 12.16 | 12.16 | 10.96 | 11.28 | 11.28 | -0.9 (-7.39%) | 3,582,550 |
| 21 Feb 2022 | HKD | 12.7 | 12.7 | 12.16 | 12.18 | 12.18 | -0.54 (-4.25%) | 1,879,600 |
| 18 Feb 2022 | HKD | 13.16 | 13.16 | 12.68 | 12.72 | 12.72 | -0.5 (-3.78%) | 1,247,700 |
| 17 Feb 2022 | HKD | 12.8 | 13.22 | 12.6 | 13.22 | 13.22 | +0.42 (+3.28%) | 1,787,200 |
| 16 Feb 2022 | HKD | 12.96 | 13.26 | 12.54 | 12.8 | 12.8 | -0.14 (-1.08%) | 2,128,600 |
| 15 Feb 2022 | HKD | 13 | 13.14 | 12.6 | 12.94 | 12.94 | -0.06 (-0.46%) | 2,109,800 |
| 14 Feb 2022 | HKD | 13 | 13.26 | 12.58 | 13 | 13 | -0.22 (-1.66%) | 2,555,800 |
| 11 Feb 2022 | HKD | 14.04 | 14.2 | 13.1 | 13.22 | 13.22 | -1.1 (-7.68%) | 3,558,602 |
| 10 Feb 2022 | HKD | 14.3 | 14.68 | 14 | 14.32 | 14.32 | +0.04 (+0.28%) | 2,453,300 |
| 9 Feb 2022 | HKD | 14 | 14.28 | 13.68 | 14.28 | 14.28 | +0.36 (+2.59%) | 1,674,000 |
| 8 Feb 2022 | HKD | 14.5 | 14.6 | 13.68 | 13.92 | 13.92 | -0.58 (-4.00%) | 1,525,300 |
| 7 Feb 2022 | HKD | 14.72 | 15.18 | 14.02 | 14.5 | 14.5 | -0.22 (-1.49%) | 1,470,700 |
| 4 Feb 2022 | HKD | 14.54 | 15.18 | 14.24 | 14.72 | 14.72 | +0.18 (+1.24%) | 1,092,900 |
| 31 Jan 2022 | HKD | 14.84 | 15.08 | 14.04 | 14.54 | 14.54 | -0.3 (-2.02%) | 1,624,100 |
| 28 Jan 2022 | HKD | 15.8 | 16.02 | 14.78 | 14.84 | 14.84 | -0.96 (-6.08%) | 1,999,300 |
| 27 Jan 2022 | HKD | 17 | 17 | 15.3 | 15.8 | 15.8 | -1.2 (-7.06%) | 2,252,000 |
| 26 Jan 2022 | HKD | 18.04 | 18.5 | 16.5 | 17 | 17 | -1.02 (-5.66%) | 2,756,700 |
| 25 Jan 2022 | HKD | 19.56 | 19.62 | 18.02 | 18.02 | 18.02 | -1.6 (-8.15%) | 1,748,400 |
| 24 Jan 2022 | HKD | 20 | 20 | 19.46 | 19.62 | 19.62 | -0.53 (-2.63%) | 861,260 |
| 21 Jan 2022 | HKD | 20.8 | 20.8 | 20 | 20.15 | 20.15 | -0.65 (-3.13%) | 797,950 |
| 20 Jan 2022 | HKD | 20.95 | 20.95 | 20.1 | 20.8 | 20.8 | +0.4 (+1.96%) | 607,400 |
| 19 Jan 2022 | HKD | 20.5 | 20.65 | 20.1 | 20.4 | 20.4 | -0.3 (-1.45%) | 371,600 |
| 18 Jan 2022 | HKD | 20.7 | 21.35 | 20.5 | 20.7 | 20.7 | 0.0 (0.0%) | 325,000 |
| 17 Jan 2022 | HKD | 21.1 | 21.5 | 20.35 | 20.7 | 20.7 | -0.4 (-1.90%) | 544,180 |
| 14 Jan 2022 | HKD | 21 | 21.3 | 20.65 | 21.1 | 21.1 | -0.2 (-0.94%) | 709,500 |
