| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2022 | HKD | 66.08 | 66.1 | 65.62 | 65.68 | 65.68 | -0.12 (-0.18%) | 11,899 |
| 3 Jan 2022 | HKD | 66 | 66 | 65.5 | 65.8 | 65.8 | +0.2 (+0.30%) | 9,940 |
| 31 Dec 2021 | HKD | 65.8 | 65.8 | 65.6 | 65.6 | 65.6 | -0.24 (-0.36%) | 3,646 |
| 30 Dec 2021 | HKD | 65.8 | 66.08 | 65.56 | 65.84 | 65.84 | +0.04 (+0.06%) | 10,040 |
| 29 Dec 2021 | HKD | 65 | 65.8 | 64.68 | 65.8 | 65.8 | +0.74 (+1.14%) | 68,982 |
| 28 Dec 2021 | HKD | 64.84 | 65.12 | 64.84 | 65.06 | 65.06 | +0.4 (+0.62%) | 14,553 |
| 24 Dec 2021 | HKD | 64.6 | 64.96 | 64.56 | 64.66 | 64.66 | +0.12 (+0.19%) | 2,663 |
| 23 Dec 2021 | HKD | 64.6 | 64.64 | 64.28 | 64.54 | 64.54 | +0.04 (+0.06%) | 14,437 |
| 22 Dec 2021 | HKD | 63.62 | 64.5 | 63.6 | 64.5 | 64.5 | +1.34 (+2.12%) | 9,160 |
| 21 Dec 2021 | HKD | 62 | 63.5 | 62 | 63.16 | 63.16 | +1.14 (+1.84%) | 6,985 |
| 20 Dec 2021 | HKD | 63.78 | 63.78 | 62 | 62.02 | 62.02 | -1.58 (-2.48%) | 9,899 |
| 17 Dec 2021 | HKD | 64.6 | 64.6 | 62 | 63.6 | 63.6 | -1.02 (-1.58%) | 44,666 |
| 16 Dec 2021 | HKD | 64.56 | 64.9 | 64.32 | 64.62 | 64.62 | +0.76 (+1.19%) | 14,213 |
| 15 Dec 2021 | HKD | 64.38 | 64.38 | 63.86 | 63.86 | 63.86 | +0.04 (+0.06%) | 9,549 |
| 14 Dec 2021 | HKD | 64.3 | 64.3 | 63.82 | 63.82 | 63.82 | -0.72 (-1.12%) | 14,898 |
| 13 Dec 2021 | HKD | 65.04 | 65.06 | 64.54 | 64.54 | 64.54 | +0.02 (+0.03%) | 2,465 |
| 10 Dec 2021 | HKD | 65.06 | 65.06 | 64.52 | 64.52 | 64.52 | -0.68 (-1.04%) | 26,542 |
| 9 Dec 2021 | HKD | 65 | 65.2 | 64.84 | 65.2 | 65.2 | +0.46 (+0.71%) | 22,434 |
| 8 Dec 2021 | HKD | 64.8 | 65.06 | 64.7 | 64.74 | 64.74 | +0.48 (+0.75%) | 10,870 |
| 7 Dec 2021 | HKD | 63.32 | 64.7 | 63.32 | 64.26 | 64.26 | +1.22 (+1.94%) | 28,744 |
| 6 Dec 2021 | HKD | 63.5 | 63.62 | 63 | 63.04 | 63.04 | -0.62 (-0.97%) | 26,841 |
| 3 Dec 2021 | HKD | 63.72 | 63.94 | 62 | 63.66 | 63.66 | -0.16 (-0.25%) | 60,882 |
| 2 Dec 2021 | HKD | 63.72 | 63.82 | 63.54 | 63.82 | 63.82 | +0.1 (+0.16%) | 4,828 |
| 1 Dec 2021 | HKD | 62.52 | 63.74 | 62.52 | 63.72 | 63.72 | +1.2 (+1.92%) | 28,318 |
| 30 Nov 2021 | HKD | 63.2 | 63.5 | 62.1 | 62.52 | 62.52 | +0.18 (+0.29%) | 13,225 |
| 29 Nov 2021 | HKD | 62 | 63 | 62 | 62.34 | 62.34 | -0.06 (-0.10%) | 11,888 |
| 26 Nov 2021 | HKD | 63.52 | 63.52 | 62.4 | 62.4 | 62.4 | -1.46 (-2.29%) | 24,699 |
| 25 Nov 2021 | HKD | 64.18 | 64.46 | 63.8 | 63.86 | 63.86 | -0.32 (-0.50%) | 12,258 |
| 24 Nov 2021 | HKD | 64.92 | 64.92 | 64.14 | 64.18 | 64.18 | -0.82 (-1.26%) | 11,784 |
| 23 Nov 2021 | HKD | 65.64 | 65.64 | 65 | 65 | 65 | -0.9 (-1.37%) | 16,220 |
