| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2022 | HKD | 12.2 | 12.56 | 12.2 | 12.46 | 12.46 | +0.3 (+2.47%) | 2,799,129 |
| 12 Jan 2022 | HKD | 12.06 | 12.18 | 11.98 | 12.16 | 12.16 | +0.16 (+1.33%) | 1,419,757 |
| 11 Jan 2022 | HKD | 12 | 12.2 | 11.98 | 12 | 12 | -0.06 (-0.50%) | 1,896,845 |
| 10 Jan 2022 | HKD | 11.7 | 12.08 | 11.68 | 12.06 | 12.06 | +0.38 (+3.25%) | 1,924,094 |
| 7 Jan 2022 | HKD | 11.38 | 11.72 | 11.38 | 11.68 | 11.68 | +0.28 (+2.46%) | 1,913,575 |
| 6 Jan 2022 | HKD | 11.58 | 11.58 | 11.18 | 11.4 | 11.4 | -0.1 (-0.87%) | 926,783 |
| 5 Jan 2022 | HKD | 11.48 | 11.62 | 11.42 | 11.5 | 11.5 | +0.04 (+0.35%) | 1,805,054 |
| 4 Jan 2022 | HKD | 11.28 | 11.5 | 11.28 | 11.46 | 11.46 | +0.16 (+1.42%) | 1,584,333 |
| 3 Jan 2022 | HKD | 11.18 | 11.3 | 11.16 | 11.3 | 11.3 | +0.14 (+1.25%) | 504,899 |
| 31 Dec 2021 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 11.12 | 11.2 | 11.12 | 11.16 | 11.16 | +0.02 (+0.18%) | 751,206 |
| 29 Dec 2021 | HKD | 11.1 | 11.2 | 11.1 | 11.14 | 11.14 | -0.02 (-0.18%) | 505,776 |
| 28 Dec 2021 | HKD | 11.06 | 11.3 | 11.02 | 11.16 | 11.16 | +0.02 (+0.18%) | 1,333,728 |
| 24 Dec 2021 | HKD | 11.1 | 11.2 | 11.04 | 11.14 | 11.14 | +0.06 (+0.54%) | 420,742 |
| 23 Dec 2021 | HKD | 11 | 11.12 | 10.96 | 11.08 | 11.08 | +0.08 (+0.73%) | 660,718 |
| 22 Dec 2021 | HKD | 11.02 | 11.06 | 10.92 | 11 | 11 | -0.02 (-0.18%) | 457,710 |
| 21 Dec 2021 | HKD | 11 | 11.16 | 10.92 | 11.02 | 11.02 | +0.12 (+1.10%) | 1,106,824 |
| 20 Dec 2021 | HKD | 11 | 11.08 | 10.88 | 10.9 | 10.9 | -0.2 (-1.80%) | 1,560,366 |
| 17 Dec 2021 | HKD | 11.26 | 11.32 | 10.98 | 11.1 | 11.1 | -0.04 (-0.36%) | 6,535,790 |
| 16 Dec 2021 | HKD | 11.16 | 11.24 | 11.08 | 11.14 | 11.14 | -0.04 (-0.36%) | 1,343,500 |
| 15 Dec 2021 | HKD | 11.16 | 11.3 | 11.06 | 11.18 | 11.18 | +0.08 (+0.72%) | 1,376,173 |
| 14 Dec 2021 | HKD | 11.26 | 11.3 | 11.1 | 11.1 | 11.1 | -0.26 (-2.29%) | 1,897,758 |
| 13 Dec 2021 | HKD | 11.34 | 11.74 | 11.24 | 11.36 | 11.36 | -0.04 (-0.35%) | 2,167,592 |
| 10 Dec 2021 | HKD | 11.58 | 11.58 | 11.34 | 11.4 | 11.4 | -0.16 (-1.38%) | 1,224,445 |
| 9 Dec 2021 | HKD | 11.46 | 11.68 | 11.46 | 11.56 | 11.56 | +0.1 (+0.87%) | 1,446,142 |
| 8 Dec 2021 | HKD | 11.52 | 11.6 | 11.46 | 11.46 | 11.46 | -0.14 (-1.21%) | 752,991 |
| 7 Dec 2021 | HKD | 11.52 | 11.64 | 11.5 | 11.6 | 11.6 | +0.1 (+0.87%) | 1,304,656 |
| 6 Dec 2021 | HKD | 11.48 | 11.6 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 629,200 |
| 3 Dec 2021 | HKD | 11.6 | 11.68 | 11.22 | 11.6 | 11.6 | +0.08 (+0.69%) | 1,478,617 |
| 2 Dec 2021 | HKD | 11.18 | 11.58 | 11.18 | 11.52 | 11.52 | +0.12 (+1.05%) | 1,026,215 |
