| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 27.5 | 33.3 | 16.2 | 20.2 | 20.2 | -8.7 (-30.10%) | 124,142,602 |
| 14 Mar 2022 | HKD | 36 | 36.4 | 28.05 | 28.9 | 28.9 | -8.4 (-22.52%) | 11,362,000 |
| 11 Mar 2022 | HKD | 36.7 | 37.8 | 34.7 | 37.3 | 37.3 | -0.8 (-2.10%) | 4,796,212 |
| 10 Mar 2022 | HKD | 40 | 40.9 | 37.5 | 38.1 | 38.1 | -0.35 (-0.91%) | 2,876,516 |
| 9 Mar 2022 | HKD | 38.9 | 39.9 | 35.75 | 38.45 | 38.45 | 0.0 (0.0%) | 4,921,665 |
| 8 Mar 2022 | HKD | 41.15 | 41.4 | 37.65 | 38.45 | 38.45 | -2.7 (-6.56%) | 4,389,711 |
| 7 Mar 2022 | HKD | 41.45 | 41.8 | 38.95 | 41.15 | 41.15 | -0.65 (-1.56%) | 3,109,131 |
| 4 Mar 2022 | HKD | 42.95 | 43.35 | 41.1 | 41.8 | 41.8 | -2.05 (-4.68%) | 5,066,406 |
| 3 Mar 2022 | HKD | 43.95 | 45 | 42.6 | 43.85 | 43.85 | +0.1 (+0.23%) | 2,696,462 |
| 2 Mar 2022 | HKD | 44.6 | 44.85 | 43.3 | 43.75 | 43.75 | -0.85 (-1.91%) | 2,664,000 |
| 1 Mar 2022 | HKD | 42.9 | 45.2 | 42.8 | 44.6 | 44.6 | +2.2 (+5.19%) | 4,946,096 |
| 28 Feb 2022 | HKD | 42.4 | 43.35 | 40.4 | 42.4 | 42.4 | -0.1 (-0.24%) | 4,623,909 |
| 25 Feb 2022 | HKD | 41 | 42.8 | 41 | 42.5 | 42.5 | +2.3 (+5.72%) | 4,521,586 |
| 24 Feb 2022 | HKD | 40.6 | 41.5 | 39.15 | 40.2 | 40.2 | -0.9 (-2.19%) | 2,846,769 |
| 23 Feb 2022 | HKD | 38.5 | 41.75 | 38.5 | 41.1 | 41.1 | +2.85 (+7.45%) | 4,453,025 |
| 22 Feb 2022 | HKD | 39 | 39.35 | 37.2 | 38.25 | 38.25 | -1.05 (-2.67%) | 3,200,000 |
| 21 Feb 2022 | HKD | 39.7 | 39.9 | 38.3 | 39.3 | 39.3 | -0.4 (-1.01%) | 1,429,575 |
| 18 Feb 2022 | HKD | 40.1 | 40.4 | 39.2 | 39.7 | 39.7 | -1 (-2.46%) | 2,357,259 |
| 17 Feb 2022 | HKD | 41 | 41.45 | 40.1 | 40.7 | 40.7 | -0.4 (-0.97%) | 2,703,697 |
| 16 Feb 2022 | HKD | 40.8 | 42.1 | 39.8 | 41.1 | 41.1 | +1.4 (+3.53%) | 5,937,067 |
| 15 Feb 2022 | HKD | 36.15 | 40.3 | 36.05 | 39.7 | 39.7 | +3.05 (+8.32%) | 5,363,800 |
| 14 Feb 2022 | HKD | 36.3 | 37.15 | 34.85 | 36.65 | 36.65 | +0.35 (+0.96%) | 4,963,200 |
| 11 Feb 2022 | HKD | 37.8 | 39 | 35.75 | 36.3 | 36.3 | -1.65 (-4.35%) | 5,917,014 |
| 10 Feb 2022 | HKD | 34.9 | 38.2 | 34.6 | 37.95 | 37.95 | +3.55 (+10.32%) | 7,285,150 |
| 9 Feb 2022 | HKD | 33.85 | 35.1 | 33.35 | 34.4 | 34.4 | +1.05 (+3.15%) | 5,081,200 |
| 8 Feb 2022 | HKD | 35.15 | 35.65 | 33.1 | 33.35 | 33.35 | -2.4 (-6.71%) | 4,774,428 |
| 7 Feb 2022 | HKD | 35.1 | 36.35 | 34.75 | 35.75 | 35.75 | +1.15 (+3.32%) | 4,647,200 |
| 4 Feb 2022 | HKD | 35.5 | 36.2 | 33.8 | 34.6 | 34.6 | -0.45 (-1.28%) | 1,367,970 |
| 31 Jan 2022 | HKD | 36.05 | 36.2 | 34.3 | 35.05 | 35.05 | +0.05 (+0.14%) | 1,312,600 |
| 28 Jan 2022 | HKD | 35.6 | 35.75 | 33.65 | 35 | 35 | -0.45 (-1.27%) | 2,657,200 |
