| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 4.09 | 4.3 | 4.05 | 4.2 | 4.1965 | +0.2 (+5%) | 15,636,334 |
| 28 Feb 2022 | HKD | 3.89 | 4.02 | 3.84 | 4 | 3.9967 | +0.11 (+2.83%) | 3,729,067 |
| 25 Feb 2022 | HKD | 3.75 | 3.89 | 3.71 | 3.89 | 3.8868 | +0.19 (+5.14%) | 6,481,332 |
| 24 Feb 2022 | HKD | 3.78 | 3.86 | 3.66 | 3.7 | 3.697 | -0.11 (-2.89%) | 6,150,550 |
| 23 Feb 2022 | HKD | 3.85 | 3.88 | 3.79 | 3.81 | 3.8069 | -0.02 (-0.52%) | 9,766,034 |
| 22 Feb 2022 | HKD | 3.94 | 3.94 | 3.81 | 3.83 | 3.8268 | -0.12 (-3.04%) | 6,281,167 |
| 21 Feb 2022 | HKD | 3.96 | 4 | 3.92 | 3.95 | 3.9467 | -0.03 (-0.75%) | 1,619,332 |
| 18 Feb 2022 | HKD | 4 | 4.04 | 3.97 | 3.98 | 3.9767 | -0.08 (-1.97%) | 1,673,701 |
| 17 Feb 2022 | HKD | 4.11 | 4.11 | 4.01 | 4.06 | 4.0567 | +0.01 (+0.25%) | 2,284,870 |
| 16 Feb 2022 | HKD | 3.96 | 4.05 | 3.96 | 4.05 | 4.0467 | +0.08 (+2.02%) | 2,760,270 |
| 15 Feb 2022 | HKD | 3.93 | 4.03 | 3.93 | 3.97 | 3.9667 | +0.04 (+1.02%) | 2,032,203 |
| 14 Feb 2022 | HKD | 3.95 | 3.98 | 3.91 | 3.93 | 3.9268 | -0.02 (-0.51%) | 1,960,864 |
| 11 Feb 2022 | HKD | 4.04 | 4.08 | 3.95 | 3.95 | 3.9467 | -0.11 (-2.71%) | 3,174,611 |
| 10 Feb 2022 | HKD | 3.98 | 4.07 | 3.98 | 4.06 | 4.0567 | +0.09 (+2.27%) | 4,845,638 |
| 9 Feb 2022 | HKD | 3.95 | 4 | 3.9 | 3.97 | 3.9667 | +0.05 (+1.28%) | 7,081,520 |
| 8 Feb 2022 | HKD | 3.94 | 3.96 | 3.84 | 3.92 | 3.9168 | -0.03 (-0.76%) | 5,878,836 |
| 7 Feb 2022 | HKD | 3.91 | 3.99 | 3.91 | 3.95 | 3.9467 | +0.05 (+1.28%) | 5,435,706 |
| 4 Feb 2022 | HKD | 3.97 | 3.97 | 3.88 | 3.9 | 3.8968 | -0.02 (-0.51%) | 5,144,474 |
| 31 Jan 2022 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.9168 | +0.06 (+1.55%) | 0 |
| 28 Jan 2022 | HKD | 4.01 | 4.01 | 3.82 | 3.86 | 3.8568 | -0.14 (-3.50%) | 3,378,779 |
| 27 Jan 2022 | HKD | 4.08 | 4.12 | 3.96 | 4 | 3.9967 | -0.08 (-1.96%) | 4,890,023 |
| 26 Jan 2022 | HKD | 4.02 | 4.14 | 4.02 | 4.08 | 4.0766 | +0.06 (+1.49%) | 4,441,832 |
| 25 Jan 2022 | HKD | 4.09 | 4.11 | 4.01 | 4.02 | 4.0167 | -0.09 (-2.19%) | 2,846,341 |
| 24 Jan 2022 | HKD | 4.21 | 4.21 | 4.11 | 4.11 | 4.1066 | -0.1 (-2.38%) | 2,779,486 |
| 21 Jan 2022 | HKD | 4.2 | 4.27 | 4.16 | 4.21 | 4.2065 | +0.01 (+0.24%) | 3,142,197 |
| 20 Jan 2022 | HKD | 4.25 | 4.34 | 4.19 | 4.2 | 4.1965 | 0.0 (0.0%) | 4,652,191 |
| 19 Jan 2022 | HKD | 4.33 | 4.33 | 4.2 | 4.2 | 4.1965 | -0.08 (-1.87%) | 3,520,799 |
| 18 Jan 2022 | HKD | 4.23 | 4.38 | 4.22 | 4.28 | 4.2765 | +0.05 (+1.18%) | 2,781,433 |
| 17 Jan 2022 | HKD | 4.3 | 4.33 | 4.23 | 4.23 | 4.2265 | -0.07 (-1.63%) | 1,671,424 |
| 14 Jan 2022 | HKD | 4.25 | 4.33 | 4.24 | 4.3 | 4.2965 | +0.04 (+0.94%) | 6,409,483 |
