| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 972 | 972 | 964.2 | 966.2 | 966.2 | -20.2 (-2.05%) | 1,350 |
| 26 Jan 2022 | HKD | 983 | 987.2 | 983 | 986.4 | 986.4 | +2 (+0.20%) | 5,385 |
| 25 Jan 2022 | HKD | 998 | 998 | 980 | 984.4 | 984.4 | -13.2 (-1.32%) | 1,095 |
| 24 Jan 2022 | HKD | 1,012 | 1,012 | 997.6 | 997.6 | 997.6 | -13.4 (-1.33%) | 420 |
| 21 Jan 2022 | HKD | 1,029.5 | 1,029.5 | 1,002 | 1,011 | 1,011 | -17 (-1.65%) | 1,080 |
| 20 Jan 2022 | HKD | 1,027.5 | 1,028 | 1,027.5 | 1,028 | 1,028 | +0.5 (+0.05%) | 795 |
| 19 Jan 2022 | HKD | 1,035.5 | 1,035.5 | 1,027.5 | 1,027.5 | 1,027.5 | -27.5 (-2.61%) | 855 |
| 18 Jan 2022 | HKD | 1,055 | 1,055 | 1,055 | 1,055 | 1,055 | +5 (+0.48%) | 90 |
| 17 Jan 2022 | HKD | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | -5 (-0.47%) | 15 |
| 14 Jan 2022 | HKD | 1,060 | 1,060 | 1,055 | 1,055 | 1,055 | -6 (-0.57%) | 165 |
| 13 Jan 2022 | HKD | 1,061 | 1,061 | 1,061 | 1,061 | 1,061 | -2 (-0.19%) | 300 |
| 12 Jan 2022 | HKD | 1,063 | 1,063 | 1,063 | 1,063 | 1,063 | +5 (+0.47%) | 30 |
| 11 Jan 2022 | HKD | 1,057 | 1,058 | 1,057 | 1,058 | 1,058 | -0.5 (-0.05%) | 165 |
| 10 Jan 2022 | HKD | 1,058.5 | 1,058.5 | 1,058.5 | 1,058.5 | 1,058.5 | -7 (-0.66%) | 30 |
| 7 Jan 2022 | HKD | 1,067 | 1,067 | 1,065.5 | 1,065.5 | 1,065.5 | +2.5 (+0.24%) | 525 |
| 6 Jan 2022 | HKD | 1,065 | 1,065 | 1,060 | 1,063 | 1,063 | -19.5 (-1.80%) | 120 |
| 5 Jan 2022 | HKD | 1,078 | 1,082.5 | 1,072.5 | 1,082.5 | 1,082.5 | +5 (+0.46%) | 555 |
| 4 Jan 2022 | HKD | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | 1,077.5 | +3 (+0.28%) | 45 |
| 3 Jan 2022 | HKD | 1,077 | 1,077 | 1,074.5 | 1,074.5 | 1,074.5 | -1.5 (-0.14%) | 75 |
| 31 Dec 2021 | HKD | 1,076 | 1,076 | 1,076 | 1,076 | 1,076 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 1,077 | 1,077 | 1,076 | 1,076 | 1,076 | +4 (+0.37%) | 75 |
| 29 Dec 2021 | HKD | 1,072 | 1,072 | 1,072 | 1,072 | 1,072 | 0.0 (0.0%) | 15 |
| 28 Dec 2021 | HKD | 1,072 | 1,072 | 1,072 | 1,072 | 1,072 | +15.5 (+1.47%) | 15 |
| 24 Dec 2021 | HKD | 1,056.5 | 1,056.5 | 1,056.5 | 1,056.5 | 1,056.5 | 0.0 (0.0%) | 0 |
| 23 Dec 2021 | HKD | 1,049.5 | 1,057 | 1,049.5 | 1,056.5 | 1,056.5 | +12.5 (+1.20%) | 495 |
| 22 Dec 2021 | HKD | 1,044 | 1,044 | 1,044 | 1,044 | 1,044 | +11 (+1.06%) | 15 |
| 21 Dec 2021 | HKD | 1,031.5 | 1,033 | 1,031.5 | 1,033 | 1,033 | +10.5 (+1.03%) | 165 |
| 20 Dec 2021 | HKD | 1,045 | 1,045 | 1,020.5 | 1,022.5 | 1,022.5 | -25 (-2.39%) | 105 |
| 17 Dec 2021 | HKD | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | 1,047.5 | -14.5 (-1.37%) | 0 |
| 16 Dec 2021 | HKD | 1,057.5 | 1,062 | 1,053 | 1,062 | 1,062 | +26.5 (+2.56%) | 75 |
