| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 5.2 | 5.2 | 4.64 | 4.94 | 4.94 | -0.27 (-5.18%) | 20,205,711 |
| 26 Jan 2022 | HKD | 5.31 | 5.34 | 5.05 | 5.21 | 5.21 | +0.06 (+1.17%) | 48,389,000 |
| 25 Jan 2022 | HKD | 4.9 | 5.35 | 4.9 | 5.15 | 5.15 | +0.29 (+5.97%) | 99,719,344 |
| 24 Jan 2022 | HKD | 12.36 | 12.36 | 3.5 | 4.86 | 4.86 | -9.66 (-66.53%) | 339,676,594 |
| 21 Jan 2022 | HKD | 14.28 | 15.14 | 14.28 | 14.52 | 14.52 | +0.08 (+0.55%) | 9,371,500 |
| 20 Jan 2022 | HKD | 14.14 | 14.5 | 13.9 | 14.44 | 14.44 | +0.3 (+2.12%) | 5,163,214 |
| 19 Jan 2022 | HKD | 14.36 | 14.36 | 13.92 | 14.14 | 14.14 | -0.06 (-0.42%) | 4,748,540 |
| 18 Jan 2022 | HKD | 14 | 14.48 | 13.84 | 14.2 | 14.2 | +0.2 (+1.43%) | 4,012,238 |
| 17 Jan 2022 | HKD | 14.36 | 14.38 | 13.86 | 14 | 14 | -0.38 (-2.64%) | 4,913,510 |
| 14 Jan 2022 | HKD | 14.88 | 14.88 | 13.88 | 14.38 | 14.38 | -0.5 (-3.36%) | 6,997,700 |
| 13 Jan 2022 | HKD | 15.14 | 15.4 | 14.62 | 14.88 | 14.88 | -0.2 (-1.33%) | 6,031,524 |
| 12 Jan 2022 | HKD | 14.18 | 15.14 | 14.16 | 15.08 | 15.08 | +0.92 (+6.50%) | 7,206,676 |
| 11 Jan 2022 | HKD | 14 | 14.38 | 13.7 | 14.16 | 14.16 | +0.16 (+1.14%) | 2,377,500 |
| 10 Jan 2022 | HKD | 13.9 | 14.22 | 13.5 | 14 | 14 | -0.22 (-1.55%) | 5,035,836 |
| 7 Jan 2022 | HKD | 14.4 | 14.4 | 13.8 | 14.22 | 14.22 | +0.02 (+0.14%) | 3,971,093 |
| 6 Jan 2022 | HKD | 13.9 | 14.2 | 13.44 | 14.2 | 14.2 | +0.44 (+3.20%) | 5,377,935 |
| 5 Jan 2022 | HKD | 14.38 | 14.38 | 13.48 | 13.76 | 13.76 | -0.5 (-3.51%) | 6,000,600 |
| 4 Jan 2022 | HKD | 14.42 | 14.42 | 13.58 | 14.26 | 14.26 | +0.2 (+1.42%) | 6,855,100 |
| 3 Jan 2022 | HKD | 14.24 | 14.34 | 13.78 | 14.06 | 14.06 | -0.34 (-2.36%) | 3,199,000 |
| 31 Dec 2021 | HKD | 14.18 | 14.44 | 14.04 | 14.4 | 14.4 | +0.36 (+2.56%) | 859,632 |
| 30 Dec 2021 | HKD | 14 | 14.3 | 13.84 | 14.04 | 14.04 | 0.0 (0.0%) | 2,168,746 |
| 29 Dec 2021 | HKD | 14.38 | 14.46 | 13.84 | 14.04 | 14.04 | -0.46 (-3.17%) | 2,835,588 |
| 28 Dec 2021 | HKD | 15.22 | 15.5 | 14.36 | 14.5 | 14.5 | -0.82 (-5.35%) | 8,085,000 |
| 24 Dec 2021 | HKD | 14.96 | 15.54 | 14.76 | 15.32 | 15.32 | +0.58 (+3.93%) | 5,939,086 |
| 23 Dec 2021 | HKD | 14.42 | 14.8 | 14.14 | 14.74 | 14.74 | +0.32 (+2.22%) | 9,992,689 |
| 22 Dec 2021 | HKD | 14.52 | 15.14 | 14.18 | 14.42 | 14.42 | -0.4 (-2.70%) | 10,746,200 |
| 21 Dec 2021 | HKD | 14.22 | 14.9 | 14.02 | 14.82 | 14.82 | +0.68 (+4.81%) | 5,774,373 |
| 20 Dec 2021 | HKD | 15.58 | 15.58 | 13.9 | 14.14 | 14.14 | -1.14 (-7.46%) | 13,757,740 |
| 17 Dec 2021 | HKD | 15.1 | 16.16 | 14.9 | 15.28 | 15.28 | +0.18 (+1.19%) | 25,034,891 |
| 16 Dec 2021 | HKD | 16 | 16.12 | 14.2 | 15.1 | 15.1 | -0.76 (-4.79%) | 27,184,711 |
