| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2022 | HKD | 47 | 47.4 | 43.5 | 45 | 45 | -0.45 (-0.99%) | 8,591,620 |
| 9 Mar 2022 | HKD | 47 | 47.3 | 43.75 | 45.45 | 45.45 | -0.55 (-1.20%) | 8,187,223 |
| 8 Mar 2022 | HKD | 48.9 | 49.6 | 45.45 | 46 | 46 | -2.6 (-5.35%) | 10,698,890 |
| 7 Mar 2022 | HKD | 51.6 | 51.9 | 48.25 | 48.6 | 48.6 | -5.1 (-9.50%) | 12,608,140 |
| 4 Mar 2022 | HKD | 54 | 54.9 | 53.35 | 53.7 | 53.7 | -2.4 (-4.28%) | 8,837,261 |
| 3 Mar 2022 | HKD | 56.7 | 57.05 | 55.45 | 56.1 | 56.1 | -0.6 (-1.06%) | 4,953,554 |
| 2 Mar 2022 | HKD | 58.65 | 58.95 | 56.25 | 56.7 | 56.7 | -2.3 (-3.90%) | 3,547,204 |
| 1 Mar 2022 | HKD | 58 | 59.5 | 57.35 | 59 | 59 | +1.1 (+1.90%) | 4,352,799 |
| 28 Feb 2022 | HKD | 57.85 | 58 | 55.65 | 57.9 | 57.9 | +0.55 (+0.96%) | 6,092,867 |
| 25 Feb 2022 | HKD | 56.95 | 58.5 | 56.95 | 57.35 | 57.35 | +0.5 (+0.88%) | 6,251,810 |
| 24 Feb 2022 | HKD | 59.5 | 60.5 | 56.2 | 56.85 | 56.85 | -4.2 (-6.88%) | 9,007,674 |
| 23 Feb 2022 | HKD | 60.6 | 61.7 | 59.3 | 61.05 | 61.05 | +1.35 (+2.26%) | 7,256,677 |
| 22 Feb 2022 | HKD | 58.6 | 60.9 | 58.1 | 59.7 | 59.7 | -0.65 (-1.08%) | 6,691,676 |
| 21 Feb 2022 | HKD | 61 | 61.75 | 58.55 | 60.35 | 60.35 | -3.4 (-5.33%) | 11,999,030 |
| 18 Feb 2022 | HKD | 64 | 66 | 63.45 | 63.75 | 63.75 | -1.05 (-1.62%) | 4,757,462 |
| 17 Feb 2022 | HKD | 62.75 | 64.8 | 62.35 | 64.8 | 64.8 | +2.6 (+4.18%) | 5,253,460 |
| 16 Feb 2022 | HKD | 62.2 | 62.8 | 61.5 | 62.2 | 62.2 | +0.9 (+1.47%) | 2,883,761 |
| 15 Feb 2022 | HKD | 60.75 | 61.45 | 60.4 | 61.3 | 61.3 | +0.35 (+0.57%) | 2,585,595 |
| 14 Feb 2022 | HKD | 60.4 | 61.6 | 60.4 | 60.95 | 60.95 | -0.3 (-0.49%) | 4,800,060 |
| 11 Feb 2022 | HKD | 60.75 | 62.6 | 60.3 | 61.25 | 61.25 | +0.5 (+0.82%) | 7,067,480 |
| 10 Feb 2022 | HKD | 67 | 67.35 | 60.7 | 60.75 | 60.75 | -6.25 (-9.33%) | 19,567,920 |
| 9 Feb 2022 | HKD | 67.9 | 68.8 | 66.95 | 67 | 67 | +0.65 (+0.98%) | 4,582,994 |
| 8 Feb 2022 | HKD | 66.95 | 68.4 | 65.05 | 66.35 | 66.35 | -1 (-1.48%) | 4,372,516 |
| 7 Feb 2022 | HKD | 65 | 67.4 | 64.75 | 67.35 | 67.35 | +1.3 (+1.97%) | 4,599,289 |
| 4 Feb 2022 | HKD | 64.45 | 66.5 | 62.65 | 66.05 | 66.05 | +3.7 (+5.93%) | 3,794,847 |
| 31 Jan 2022 | HKD | 62.9 | 62.95 | 61.45 | 62.35 | 62.35 | -0.6 (-0.95%) | 3,346,704 |
| 28 Jan 2022 | HKD | 66.6 | 67.75 | 62.35 | 62.95 | 62.95 | -3.65 (-5.48%) | 7,886,310 |
| 27 Jan 2022 | HKD | 67.2 | 70.25 | 65.15 | 66.6 | 66.6 | -1.05 (-1.55%) | 10,932,670 |
| 26 Jan 2022 | HKD | 66.9 | 68.1 | 65 | 67.65 | 67.65 | +1.45 (+2.19%) | 4,712,730 |
| 25 Jan 2022 | HKD | 66.9 | 69.45 | 64.4 | 66.2 | 66.2 | -3.95 (-5.63%) | 8,870,867 |
