| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2022 | HKD | 30.7 | 31.5 | 29.5 | 30.2 | 30.2 | -1.45 (-4.58%) | 8,951,665 |
| 7 Mar 2022 | HKD | 31.5 | 31.95 | 30.7 | 31.65 | 31.65 | -1.4 (-4.24%) | 5,436,787 |
| 4 Mar 2022 | HKD | 34.4 | 34.4 | 32 | 33.05 | 33.05 | -1.55 (-4.48%) | 7,407,944 |
| 3 Mar 2022 | HKD | 36.7 | 36.95 | 33.8 | 34.6 | 34.6 | -2.25 (-6.11%) | 8,353,076 |
| 2 Mar 2022 | HKD | 39 | 39 | 36.5 | 36.85 | 36.85 | -2.1 (-5.39%) | 4,391,655 |
| 1 Mar 2022 | HKD | 38 | 40.15 | 38 | 38.95 | 38.95 | +0.75 (+1.96%) | 1,965,298 |
| 28 Feb 2022 | HKD | 39.5 | 39.55 | 37.9 | 38.2 | 38.2 | -1.3 (-3.29%) | 5,499,163 |
| 25 Feb 2022 | HKD | 39.3 | 40.2 | 39.2 | 39.5 | 39.5 | +0.2 (+0.51%) | 1,524,622 |
| 24 Feb 2022 | HKD | 41.4 | 41.4 | 39 | 39.3 | 39.3 | -2.15 (-5.19%) | 3,120,559 |
| 23 Feb 2022 | HKD | 40.6 | 41.55 | 40 | 41.45 | 41.45 | +0.75 (+1.84%) | 1,272,881 |
| 22 Feb 2022 | HKD | 41 | 41 | 39 | 40.7 | 40.7 | -0.4 (-0.97%) | 2,957,200 |
| 21 Feb 2022 | HKD | 42 | 42 | 40.5 | 41.1 | 41.1 | -0.5 (-1.20%) | 1,585,089 |
| 18 Feb 2022 | HKD | 43.05 | 43.05 | 41.6 | 41.6 | 41.6 | -1.45 (-3.37%) | 1,790,387 |
| 17 Feb 2022 | HKD | 42.95 | 43.4 | 42.1 | 43.05 | 43.05 | +0.75 (+1.77%) | 1,553,161 |
| 16 Feb 2022 | HKD | 41.9 | 42.9 | 41.4 | 42.3 | 42.3 | +1.25 (+3.05%) | 2,208,365 |
| 15 Feb 2022 | HKD | 40.6 | 42.2 | 40.55 | 41.05 | 41.05 | -0.5 (-1.20%) | 3,647,857 |
| 14 Feb 2022 | HKD | 43.25 | 43.25 | 41.35 | 41.55 | 41.55 | -0.7 (-1.66%) | 1,181,830 |
| 11 Feb 2022 | HKD | 43.45 | 43.75 | 42 | 42.25 | 42.25 | -1.35 (-3.10%) | 1,934,458 |
| 10 Feb 2022 | HKD | 43.45 | 43.9 | 42.5 | 43.6 | 43.6 | +0.5 (+1.16%) | 1,969,708 |
| 9 Feb 2022 | HKD | 41.6 | 43.5 | 41.1 | 43.1 | 43.1 | +1.6 (+3.86%) | 3,024,023 |
| 8 Feb 2022 | HKD | 42.5 | 42.5 | 40.55 | 41.5 | 41.5 | -1.15 (-2.70%) | 2,773,942 |
| 7 Feb 2022 | HKD | 42.3 | 43.55 | 41.85 | 42.65 | 42.65 | -0.35 (-0.81%) | 2,536,982 |
| 4 Feb 2022 | HKD | 41.95 | 43.65 | 41.95 | 43 | 43 | +1.05 (+2.50%) | 929,984 |
| 31 Jan 2022 | HKD | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | +0.75 (+1.82%) | 0 |
| 28 Jan 2022 | HKD | 42.2 | 42.45 | 40.6 | 41.2 | 41.2 | -1.6 (-3.74%) | 1,608,658 |
| 27 Jan 2022 | HKD | 44 | 44 | 41.8 | 42.8 | 42.8 | -1.05 (-2.39%) | 1,965,467 |
| 26 Jan 2022 | HKD | 44 | 44.25 | 41.8 | 43.85 | 43.85 | -0.35 (-0.79%) | 3,080,876 |
| 25 Jan 2022 | HKD | 44.1 | 45.55 | 43.65 | 44.2 | 44.2 | -1.05 (-2.32%) | 1,881,261 |
| 24 Jan 2022 | HKD | 44.5 | 45.95 | 44.5 | 45.25 | 45.25 | -0.2 (-0.44%) | 1,154,734 |
| 21 Jan 2022 | HKD | 45.25 | 45.75 | 44.55 | 45.45 | 45.45 | +0.3 (+0.66%) | 1,425,045 |
