| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 14.04 | 14.1 | 13.64 | 13.9 | 13.9 | -0.14 (-1.00%) | 4,232,536 |
| 28 Feb 2022 | HKD | 13.9 | 14.26 | 13.86 | 14.04 | 14.04 | +0.24 (+1.74%) | 7,222,269 |
| 25 Feb 2022 | HKD | 14.04 | 14.26 | 13.68 | 13.8 | 13.8 | -0.26 (-1.85%) | 5,814,750 |
| 24 Feb 2022 | HKD | 14.3 | 14.38 | 13.78 | 14.06 | 14.06 | -0.32 (-2.23%) | 6,808,136 |
| 23 Feb 2022 | HKD | 14.54 | 14.7 | 14.3 | 14.38 | 14.38 | 0.0 (0.0%) | 5,079,882 |
| 22 Feb 2022 | HKD | 14.38 | 14.5 | 14.06 | 14.38 | 14.38 | -0.14 (-0.96%) | 5,565,003 |
| 21 Feb 2022 | HKD | 14.66 | 14.66 | 14.46 | 14.52 | 14.52 | -0.14 (-0.95%) | 3,548,489 |
| 18 Feb 2022 | HKD | 14.5 | 14.8 | 14.46 | 14.66 | 14.66 | 0.0 (0.0%) | 4,630,700 |
| 17 Feb 2022 | HKD | 14.6 | 14.78 | 14.44 | 14.66 | 14.66 | +0.04 (+0.27%) | 5,254,349 |
| 16 Feb 2022 | HKD | 14.24 | 14.66 | 14.24 | 14.62 | 14.62 | +0.24 (+1.67%) | 5,996,010 |
| 15 Feb 2022 | HKD | 14.8 | 14.8 | 14.08 | 14.38 | 14.38 | -0.42 (-2.84%) | 8,414,910 |
| 14 Feb 2022 | HKD | 14.5 | 14.8 | 14.36 | 14.8 | 14.8 | +0.18 (+1.23%) | 9,093,738 |
| 11 Feb 2022 | HKD | 14.68 | 14.98 | 14.5 | 14.62 | 14.62 | -0.26 (-1.75%) | 14,626,250 |
| 10 Feb 2022 | HKD | 14.16 | 14.88 | 14.12 | 14.88 | 14.88 | +1.04 (+7.51%) | 26,373,070 |
| 9 Feb 2022 | HKD | 13.6 | 13.9 | 13.56 | 13.84 | 13.84 | +0.4 (+2.98%) | 9,696,828 |
| 8 Feb 2022 | HKD | 13.2 | 13.5 | 13.08 | 13.44 | 13.44 | +0.22 (+1.66%) | 6,015,648 |
| 7 Feb 2022 | HKD | 12.96 | 13.32 | 12.96 | 13.22 | 13.22 | +0.26 (+2.01%) | 4,246,785 |
| 4 Feb 2022 | HKD | 12.8 | 13.04 | 12.56 | 12.96 | 12.96 | +0.36 (+2.86%) | 4,340,236 |
| 31 Jan 2022 | HKD | 12.86 | 12.86 | 12.42 | 12.6 | 12.6 | -0.14 (-1.10%) | 1,765,115 |
| 28 Jan 2022 | HKD | 13.18 | 13.18 | 12.42 | 12.74 | 12.74 | -0.32 (-2.45%) | 6,018,170 |
| 27 Jan 2022 | HKD | 13.22 | 13.22 | 12.78 | 13.06 | 13.06 | -0.16 (-1.21%) | 3,356,015 |
| 26 Jan 2022 | HKD | 13 | 13.26 | 13 | 13.22 | 13.22 | +0.22 (+1.69%) | 5,836,500 |
| 25 Jan 2022 | HKD | 13.4 | 13.52 | 12.82 | 13 | 13 | -0.6 (-4.41%) | 13,096,500 |
| 24 Jan 2022 | HKD | 13.86 | 13.86 | 13.36 | 13.6 | 13.6 | -0.36 (-2.58%) | 7,511,766 |
| 21 Jan 2022 | HKD | 13.84 | 13.96 | 13.66 | 13.96 | 13.96 | +0.12 (+0.87%) | 6,272,150 |
| 20 Jan 2022 | HKD | 13.8 | 13.92 | 13.62 | 13.84 | 13.84 | +0.18 (+1.32%) | 9,608,094 |
| 19 Jan 2022 | HKD | 13.5 | 13.8 | 13.42 | 13.66 | 13.66 | +0.14 (+1.04%) | 5,111,744 |
| 18 Jan 2022 | HKD | 13.5 | 13.72 | 13.42 | 13.52 | 13.52 | +0.02 (+0.15%) | 4,174,966 |
| 17 Jan 2022 | HKD | 13.64 | 13.78 | 13.4 | 13.5 | 13.5 | -0.3 (-2.17%) | 5,155,758 |
| 14 Jan 2022 | HKD | 13.82 | 13.82 | 13.5 | 13.8 | 13.8 | +0.06 (+0.44%) | 4,664,343 |
