| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2022 | HKD | 27.6463 | 28.0524 | 27.5725 | 28.0154 | 28.0154 | +0.258 (+0.93%) | 5,102,440 |
| 28 Feb 2022 | HKD | 27.9047 | 27.9047 | 27.5725 | 27.7571 | 27.7571 | +0.148 (+0.53%) | 4,941,930 |
| 25 Feb 2022 | HKD | 27.6094 | 27.794 | 27.4987 | 27.6094 | 27.6094 | 0.0 (0.0%) | 3,873,757 |
| 24 Feb 2022 | HKD | 27.9785 | 28.1262 | 27.388 | 27.6094 | 27.6094 | -0.443 (-1.58%) | 4,870,174 |
| 23 Feb 2022 | HKD | 28.0524 | 28.0893 | 27.9785 | 28.0524 | 28.0524 | -0.037 (-0.13%) | 2,101,665 |
| 22 Feb 2022 | HKD | 28.0524 | 28.1262 | 27.7571 | 28.0893 | 28.0893 | +0.037 (+0.13%) | 4,542,500 |
| 21 Feb 2022 | HKD | 28.2369 | 28.2369 | 28.0154 | 28.0524 | 28.0524 | -0.074 (-0.26%) | 2,014,961 |
| 18 Feb 2022 | HKD | 27.9785 | 28.2369 | 27.9416 | 28.1262 | 28.1262 | 0.0 (0.0%) | 3,208,074 |
| 17 Feb 2022 | HKD | 28.2369 | 28.2738 | 27.8678 | 28.1262 | 28.1262 | +0.074 (+0.26%) | 3,481,570 |
| 16 Feb 2022 | HKD | 28.2369 | 28.2369 | 28.0154 | 28.0524 | 28.0524 | +0.074 (+0.26%) | 2,624,831 |
| 15 Feb 2022 | HKD | 28.2369 | 28.2369 | 27.9785 | 27.9785 | 27.9785 | -0.074 (-0.26%) | 4,969,500 |
| 14 Feb 2022 | HKD | 28.1262 | 28.1262 | 27.7202 | 28.0524 | 28.0524 | -0.037 (-0.13%) | 5,586,663 |
| 11 Feb 2022 | HKD | 28.0524 | 28.1631 | 27.7202 | 28.0893 | 28.0893 | +0.037 (+0.13%) | 7,689,186 |
| 10 Feb 2022 | HKD | 28.3476 | 28.3476 | 27.9785 | 28.0524 | 28.0524 | -0.184 (-0.65%) | 7,879,721 |
| 9 Feb 2022 | HKD | 28.2738 | 28.4215 | 27.8678 | 28.2369 | 28.2369 | +0.184 (+0.66%) | 5,916,759 |
| 8 Feb 2022 | HKD | 28.0524 | 28.2738 | 28.0154 | 28.0524 | 28.0524 | 0.0 (0.0%) | 8,106,706 |
| 7 Feb 2022 | HKD | 27.2772 | 28.3846 | 27.0927 | 28.0524 | 28.0524 | +0.775 (+2.84%) | 9,036,324 |
| 4 Feb 2022 | HKD | 26.945 | 27.6463 | 26.6866 | 27.2772 | 27.2772 | -0.074 (-0.27%) | 6,052,825 |
| 31 Jan 2022 | HKD | 27.3141 | 27.6832 | 27.0927 | 27.351 | 27.351 | +0.148 (+0.54%) | 3,175,000 |
| 28 Jan 2022 | HKD | 26.7605 | 27.5356 | 26.6866 | 27.2034 | 27.2034 | +0.443 (+1.66%) | 6,702,065 |
| 27 Jan 2022 | HKD | 27.9047 | 27.9047 | 26.0961 | 26.7605 | 26.7605 | -1.144 (-4.10%) | 8,028,270 |
| 26 Jan 2022 | HKD | 27.8309 | 28.1631 | 27.794 | 27.9047 | 27.9047 | -0.111 (-0.40%) | 3,898,500 |
| 25 Jan 2022 | HKD | 28.0154 | 28.1631 | 27.8678 | 28.0154 | 28.0154 | 0.0 (0.0%) | 4,741,564 |
| 24 Jan 2022 | HKD | 28.1262 | 28.1262 | 27.8309 | 28.0154 | 28.0154 | +0.037 (+0.13%) | 3,373,058 |
| 21 Jan 2022 | HKD | 28.0524 | 28.2 | 27.8678 | 27.9785 | 27.9785 | -0.037 (-0.13%) | 3,334,768 |
| 20 Jan 2022 | HKD | 28.1262 | 28.1262 | 27.9047 | 28.0154 | 28.0154 | -0.037 (-0.13%) | 3,422,923 |
| 19 Jan 2022 | HKD | 28.1631 | 28.3107 | 28.0154 | 28.0524 | 28.0524 | -0.037 (-0.13%) | 1,596,790 |
| 18 Jan 2022 | HKD | 28.1631 | 28.1631 | 27.794 | 28.0893 | 28.0893 | +0.185 (+0.66%) | 2,058,466 |
| 17 Jan 2022 | HKD | 27.8678 | 27.9785 | 27.7571 | 27.9047 | 27.9047 | -0.074 (-0.26%) | 2,009,421 |
| 14 Jan 2022 | HKD | 27.9047 | 28.2738 | 27.794 | 27.9785 | 27.9785 | +0.074 (+0.26%) | 2,796,898 |
