| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2022 | HKD | 375.5424 | 378.7716 | 362.0555 | 365.6647 | 365.6647 | +0.19 (+0.05%) | 24,062,699 |
| 9 Mar 2022 | HKD | 363.9551 | 371.1734 | 351.418 | 365.4747 | 365.4747 | +1.52 (+0.42%) | 33,209,730 |
| 8 Mar 2022 | HKD | 369.4638 | 376.4922 | 361.2957 | 363.9551 | 363.9551 | -4.559 (-1.24%) | 32,260,711 |
| 7 Mar 2022 | HKD | 369.4638 | 377.252 | 361.8656 | 368.514 | 368.514 | -14.437 (-3.77%) | 39,878,578 |
| 4 Mar 2022 | HKD | 382.7607 | 385.8 | 379.9114 | 382.9506 | 382.9506 | -14.817 (-3.72%) | 41,553,090 |
| 3 Mar 2022 | HKD | 401.5663 | 404.9855 | 394.5379 | 397.7672 | 397.7672 | -4.369 (-1.09%) | 19,870,070 |
| 2 Mar 2022 | HKD | 405.5554 | 412.9636 | 401.5663 | 402.1362 | 402.1362 | -7.218 (-1.76%) | 14,011,680 |
| 1 Mar 2022 | HKD | 400.0467 | 416.9527 | 399.2868 | 409.3545 | 409.3545 | +9.308 (+2.33%) | 19,308,961 |
| 28 Feb 2022 | HKD | 398.9069 | 404.0357 | 393.5882 | 400.0467 | 400.0467 | -2.659 (-0.66%) | 26,849,311 |
| 25 Feb 2022 | HKD | 410.6842 | 416.9527 | 399.0969 | 402.706 | 402.706 | -3.609 (-0.89%) | 25,527,590 |
| 24 Feb 2022 | HKD | 414.2933 | 417.5226 | 402.3261 | 406.3152 | 406.3152 | -16.336 (-3.87%) | 33,972,102 |
| 23 Feb 2022 | HKD | 420.182 | 428.73 | 420.182 | 422.6514 | 422.6514 | +0.19 (+0.04%) | 20,241,590 |
| 22 Feb 2022 | HKD | 410.4942 | 422.8413 | 410.4942 | 422.4614 | 422.4614 | -0.57 (-0.13%) | 30,562,920 |
| 21 Feb 2022 | HKD | 440.8871 | 443.3566 | 418.4724 | 423.0313 | 423.0313 | -23.364 (-5.23%) | 46,042,449 |
| 18 Feb 2022 | HKD | 454.9439 | 458.553 | 444.4963 | 446.3958 | 446.3958 | -8.548 (-1.88%) | 24,032,949 |
| 17 Feb 2022 | HKD | 452.2845 | 455.5137 | 448.2954 | 454.9439 | 454.9439 | +2.659 (+0.59%) | 12,923,900 |
| 16 Feb 2022 | HKD | 453.0443 | 453.0443 | 447.5356 | 452.2845 | 452.2845 | +5.889 (+1.32%) | 12,209,590 |
| 15 Feb 2022 | HKD | 448.2954 | 450.7648 | 442.9766 | 446.3958 | 446.3958 | -1.9 (-0.42%) | 13,889,440 |
| 14 Feb 2022 | HKD | 446.5858 | 448.8653 | 442.0269 | 448.2954 | 448.2954 | -4.749 (-1.05%) | 12,861,260 |
| 11 Feb 2022 | HKD | 454.7539 | 459.3128 | 448.6753 | 453.0443 | 453.0443 | -7.028 (-1.53%) | 15,523,400 |
| 10 Feb 2022 | HKD | 463.4919 | 463.4919 | 451.9046 | 460.0727 | 460.0727 | +1.52 (+0.33%) | 18,808,689 |
| 9 Feb 2022 | HKD | 455.8936 | 459.3128 | 452.6644 | 458.553 | 458.553 | +12.157 (+2.72%) | 23,365,221 |
| 8 Feb 2022 | HKD | 450.7648 | 452.0945 | 445.4461 | 446.3958 | 446.3958 | -7.598 (-1.67%) | 18,754,230 |
| 7 Feb 2022 | HKD | 457.7932 | 457.7932 | 446.5858 | 453.9941 | 453.9941 | -0.95 (-0.21%) | 15,382,220 |
| 4 Feb 2022 | HKD | 458.743 | 458.743 | 447.3456 | 454.9439 | 454.9439 | +6.649 (+1.48%) | 15,930,500 |
| 31 Jan 2022 | HKD | 438.2278 | 448.6753 | 435.9483 | 448.2954 | 448.2954 | +11.397 (+2.61%) | 11,429,490 |
| 28 Jan 2022 | HKD | 439.7474 | 440.6972 | 432.719 | 436.8981 | 436.8981 | -2.849 (-0.65%) | 15,027,470 |
| 27 Jan 2022 | HKD | 441.647 | 443.5465 | 434.8085 | 439.7474 | 439.7474 | -10.068 (-2.24%) | 20,507,141 |
| 26 Jan 2022 | HKD | 446.3958 | 452.6644 | 442.5967 | 449.815 | 449.815 | +6.458 (+1.46%) | 21,619,270 |
| 25 Jan 2022 | HKD | 436.3282 | 444.4963 | 436.3282 | 443.3566 | 443.3566 | -2.659 (-0.60%) | 24,998,699 |
