| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 31 Jan 2022 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 28 Jan 2022 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 27 Jan 2022 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
| 26 Jan 2022 | HKD | 14.6 | 14.8 | 14.45 | 14.5 | 14.5 | -0.05 (-0.34%) | 6,015,475 |
| 25 Jan 2022 | HKD | 15.1 | 15.2 | 14.55 | 14.55 | 14.55 | -0.55 (-3.64%) | 9,866,379 |
| 24 Jan 2022 | HKD | 15 | 15.3 | 14.7 | 15.1 | 15.1 | -0.1 (-0.66%) | 8,710,826 |
| 21 Jan 2022 | HKD | 15.65 | 15.8 | 15.2 | 15.2 | 15.2 | -0.7 (-4.40%) | 12,995,988 |
| 20 Jan 2022 | HKD | 15.8 | 16 | 15.75 | 15.9 | 15.9 | 0.0 (0.0%) | 12,385,899 |
| 19 Jan 2022 | HKD | 15.35 | 16.05 | 15.2 | 15.9 | 15.9 | +0.45 (+2.91%) | 18,814,165 |
| 18 Jan 2022 | HKD | 15.7 | 16.1 | 15.35 | 15.45 | 15.45 | -0.15 (-0.96%) | 15,255,931 |
| 17 Jan 2022 | HKD | 15.2 | 15.65 | 15.15 | 15.6 | 15.6 | +0.5 (+3.31%) | 9,212,291 |
| 14 Jan 2022 | HKD | 15.4 | 15.4 | 14.95 | 15.1 | 15.1 | -0.3 (-1.95%) | 12,426,797 |
| 13 Jan 2022 | HKD | 15.6 | 15.65 | 15.15 | 15.4 | 15.4 | -0.05 (-0.32%) | 10,887,138 |
| 12 Jan 2022 | HKD | 15.85 | 15.85 | 15.4 | 15.45 | 15.45 | -0.15 (-0.96%) | 9,870,964 |
| 11 Jan 2022 | HKD | 15.8 | 16.1 | 15.35 | 15.6 | 15.6 | -0.35 (-2.19%) | 19,525,310 |
| 10 Jan 2022 | HKD | 15.75 | 16.25 | 15.6 | 15.95 | 15.95 | +0.05 (+0.31%) | 18,699,687 |
| 7 Jan 2022 | HKD | 16.3 | 16.5 | 15.6 | 15.9 | 15.9 | -0.55 (-3.34%) | 36,997,160 |
| 6 Jan 2022 | HKD | 16.3 | 16.8 | 16.1 | 16.45 | 16.45 | -0.15 (-0.90%) | 24,506,455 |
| 5 Jan 2022 | HKD | 17 | 17.25 | 16.6 | 16.6 | 16.6 | -0.75 (-4.32%) | 32,540,819 |
| 4 Jan 2022 | HKD | 17.15 | 17.4 | 16.7 | 17.35 | 17.35 | +0.1 (+0.58%) | 43,690,316 |
| 3 Jan 2022 | HKD | 17.5 | 17.95 | 17.15 | 17.25 | 17.25 | 0.0 (0.0%) | 42,945,148 |
| 31 Dec 2021 | HKD | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 30 Dec 2021 | HKD | 17.75 | 17.8 | 17.1 | 17.25 | 17.25 | -0.7 (-3.90%) | 58,178,760 |
| 29 Dec 2021 | HKD | 18.25 | 19.55 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 173,155,325 |
| 28 Dec 2021 | HKD | 17.85 | 18.2 | 17.25 | 18.05 | 18.05 | +0.2 (+1.12%) | 163,133,742 |
| 27 Dec 2021 | HKD | 16.55 | 17.85 | 16.55 | 17.85 | 17.85 | +1.6 (+9.85%) | 94,185,930 |
| 24 Dec 2021 | HKD | 15.5 | 16.65 | 15.5 | 16.25 | 16.25 | +0.8 (+5.18%) | 73,679,432 |
| 23 Dec 2021 | HKD | 15.05 | 15.5 | 15.05 | 15.45 | 15.45 | +0.45 (+3%) | 23,155,290 |
| 22 Dec 2021 | HKD | 15.4 | 15.6 | 15 | 15 | 15 | -0.2 (-1.32%) | 17,183,722 |
