| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2022 | HKD | 54.8 | 54.82 | 54.38 | 54.48 | 54.48 | +1.04 (+1.95%) | 7,188 |
| 9 Mar 2022 | HKD | 53.44 | 54.12 | 51.44 | 53.44 | 53.44 | +0.24 (+0.45%) | 68,818 |
| 8 Mar 2022 | HKD | 54.68 | 54.68 | 53.2 | 53.2 | 53.2 | -1.16 (-2.13%) | 45,900 |
| 7 Mar 2022 | HKD | 56.36 | 56.36 | 54.32 | 54.36 | 54.36 | -2.58 (-4.53%) | 33,050 |
| 4 Mar 2022 | HKD | 58 | 58 | 56.84 | 56.94 | 56.94 | -1.36 (-2.33%) | 12,880 |
| 3 Mar 2022 | HKD | 56.36 | 59.18 | 56.36 | 58.3 | 58.3 | -1.02 (-1.72%) | 27,019 |
| 2 Mar 2022 | HKD | 59.7 | 59.72 | 59.32 | 59.32 | 59.32 | -0.52 (-0.87%) | 21,523 |
| 1 Mar 2022 | HKD | 60.04 | 60.08 | 59.84 | 59.84 | 59.84 | -0.1 (-0.17%) | 3,050 |
| 28 Feb 2022 | HKD | 59.3 | 59.94 | 59.3 | 59.94 | 59.94 | +0.36 (+0.60%) | 3,546 |
| 25 Feb 2022 | HKD | 59.22 | 59.9 | 59.22 | 59.58 | 59.58 | +0.86 (+1.46%) | 7,146 |
| 24 Feb 2022 | HKD | 60.08 | 60.08 | 58.14 | 58.72 | 58.72 | -1.7 (-2.81%) | 36,366 |
| 23 Feb 2022 | HKD | 59.02 | 60.5 | 59.02 | 60.42 | 60.42 | +2.08 (+3.57%) | 3,428 |
| 22 Feb 2022 | HKD | 58.32 | 58.34 | 58.24 | 58.34 | 58.34 | -0.9 (-1.52%) | 3,700 |
| 21 Feb 2022 | HKD | 59.36 | 59.36 | 59.2 | 59.24 | 59.24 | -0.36 (-0.60%) | 1,110 |
| 18 Feb 2022 | HKD | 59.5 | 59.6 | 59.4 | 59.6 | 59.6 | 0.0 (0.0%) | 2,527 |
| 17 Feb 2022 | HKD | 59.06 | 59.76 | 59 | 59.6 | 59.6 | +0.54 (+0.91%) | 8,861 |
| 16 Feb 2022 | HKD | 59.08 | 59.2 | 59 | 59.06 | 59.06 | +0.5 (+0.85%) | 2,950 |
| 15 Feb 2022 | HKD | 57.38 | 58.56 | 57.38 | 58.56 | 58.56 | +1.34 (+2.34%) | 6,639 |
| 14 Feb 2022 | HKD | 57.64 | 57.64 | 56.4 | 57.22 | 57.22 | -0.54 (-0.93%) | 15,212 |
| 11 Feb 2022 | HKD | 57.86 | 58.28 | 57.64 | 57.76 | 57.76 | -0.62 (-1.06%) | 8,809 |
| 10 Feb 2022 | HKD | 59.58 | 59.58 | 58.04 | 58.38 | 58.38 | -0.64 (-1.08%) | 6,097 |
| 9 Feb 2022 | HKD | 58.76 | 59.02 | 58.04 | 59.02 | 59.02 | +0.44 (+0.75%) | 5,327 |
| 8 Feb 2022 | HKD | 58.8 | 58.8 | 57.86 | 58.58 | 58.58 | -0.82 (-1.38%) | 17,800 |
| 7 Feb 2022 | HKD | 59.78 | 59.84 | 59.28 | 59.4 | 59.4 | -0.38 (-0.64%) | 5,166 |
| 4 Feb 2022 | HKD | 59.5 | 59.94 | 59.5 | 59.78 | 59.78 | +0.8 (+1.36%) | 10,820 |
| 31 Jan 2022 | HKD | 58.96 | 58.98 | 58.9 | 58.98 | 58.98 | +0.34 (+0.58%) | 750 |
| 28 Jan 2022 | HKD | 59.62 | 59.62 | 58.56 | 58.64 | 58.64 | -0.82 (-1.38%) | 13,418 |
| 27 Jan 2022 | HKD | 60.82 | 60.82 | 59.46 | 59.46 | 59.46 | -2.34 (-3.79%) | 10,850 |
| 26 Jan 2022 | HKD | 61.46 | 61.92 | 61.4 | 61.8 | 61.8 | +0.82 (+1.34%) | 4,059 |
| 25 Jan 2022 | HKD | 62.64 | 62.64 | 60.84 | 60.98 | 60.98 | -2.22 (-3.51%) | 11,610 |
