| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 43.4 | 44.85 | 43 | 44.5 | 44.5 | +1.05 (+2.42%) | 9,348,391 |
| 28 Feb 2022 | HKD | 45.4 | 45.55 | 42.55 | 43.45 | 43.45 | -2 (-4.40%) | 17,774,141 |
| 25 Feb 2022 | HKD | 46.3 | 46.9 | 45.05 | 45.45 | 45.45 | -1.2 (-2.57%) | 12,382,020 |
| 24 Feb 2022 | HKD | 47 | 48 | 46.1 | 46.65 | 46.65 | -0.85 (-1.79%) | 21,219,100 |
| 23 Feb 2022 | HKD | 46.1 | 48.1 | 44.85 | 47.5 | 47.5 | +1.4 (+3.04%) | 19,110,529 |
| 22 Feb 2022 | HKD | 47 | 47.2 | 45.75 | 46.1 | 46.1 | -1.75 (-3.66%) | 10,166,560 |
| 21 Feb 2022 | HKD | 48.3 | 48.3 | 46.6 | 47.85 | 47.85 | -0.8 (-1.64%) | 7,839,705 |
| 18 Feb 2022 | HKD | 48.35 | 49.35 | 47.95 | 48.65 | 48.65 | +0.3 (+0.62%) | 13,596,170 |
| 17 Feb 2022 | HKD | 48.25 | 48.75 | 47.5 | 48.35 | 48.35 | -0.05 (-0.10%) | 11,225,580 |
| 16 Feb 2022 | HKD | 47 | 49.4 | 46.6 | 48.4 | 48.4 | +2.45 (+5.33%) | 20,801,961 |
| 15 Feb 2022 | HKD | 45.75 | 46.45 | 45.3 | 45.95 | 45.95 | +0.2 (+0.44%) | 7,729,950 |
| 14 Feb 2022 | HKD | 46.1 | 46.7 | 45.1 | 45.75 | 45.75 | -0.8 (-1.72%) | 5,583,487 |
| 11 Feb 2022 | HKD | 46.55 | 47 | 45.85 | 46.55 | 46.55 | -0.6 (-1.27%) | 7,033,051 |
| 10 Feb 2022 | HKD | 46.85 | 47.5 | 46.3 | 47.15 | 47.15 | 0.0 (0.0%) | 5,580,461 |
| 9 Feb 2022 | HKD | 47.45 | 47.6 | 46.85 | 47.15 | 47.15 | +0.25 (+0.53%) | 5,864,608 |
| 8 Feb 2022 | HKD | 46.3 | 47.3 | 46.2 | 46.9 | 46.9 | +0.5 (+1.08%) | 8,375,701 |
| 7 Feb 2022 | HKD | 46 | 47 | 46 | 46.4 | 46.4 | +0.4 (+0.87%) | 5,808,585 |
| 4 Feb 2022 | HKD | 45.5 | 46.25 | 44.3 | 46 | 46 | +1.25 (+2.79%) | 8,113,943 |
| 31 Jan 2022 | HKD | 45.75 | 46.05 | 44.15 | 44.75 | 44.75 | -1 (-2.19%) | 7,172,667 |
| 28 Jan 2022 | HKD | 45.9 | 47.15 | 45.7 | 45.75 | 45.75 | -0.25 (-0.54%) | 11,548,490 |
| 27 Jan 2022 | HKD | 45.9 | 46.1 | 45.3 | 46 | 46 | +0.1 (+0.22%) | 8,482,352 |
| 26 Jan 2022 | HKD | 45.75 | 46.35 | 45.25 | 45.9 | 45.9 | +0.1 (+0.22%) | 10,883,060 |
| 25 Jan 2022 | HKD | 45.25 | 45.85 | 44.9 | 45.8 | 45.8 | -0.15 (-0.33%) | 8,512,352 |
| 24 Jan 2022 | HKD | 45.5 | 46.9 | 45.25 | 45.95 | 45.95 | -0.3 (-0.65%) | 12,043,090 |
| 21 Jan 2022 | HKD | 45.5 | 48.15 | 45.05 | 46.25 | 46.25 | +0.75 (+1.65%) | 19,471,580 |
| 20 Jan 2022 | HKD | 44.9 | 45.55 | 44.8 | 45.5 | 45.5 | +1 (+2.25%) | 22,055,891 |
| 19 Jan 2022 | HKD | 44.2 | 44.8 | 44 | 44.5 | 44.5 | +0.1 (+0.23%) | 9,624,321 |
| 18 Jan 2022 | HKD | 45.05 | 45.25 | 43.85 | 44.4 | 44.4 | -0.6 (-1.33%) | 20,281,480 |
| 17 Jan 2022 | HKD | 46.5 | 46.5 | 44.55 | 45 | 45 | +2.95 (+7.02%) | 50,219,031 |
| 14 Jan 2022 | HKD | 40.45 | 42.4 | 40 | 42.05 | 42.05 | +1.4 (+3.44%) | 13,530,930 |
