| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 305.2 | 333.2 | 297 | 298 | 298 | -33.8 (-10.19%) | 118,398,276 |
| 14 Mar 2022 | HKD | 353 | 359.6 | 330 | 331.8 | 331.8 | -36 (-9.79%) | 66,910,165 |
| 11 Mar 2022 | HKD | 369 | 375.4 | 360 | 367.8 | 367.8 | -17.2 (-4.47%) | 48,435,608 |
| 10 Mar 2022 | HKD | 395.4 | 398.8 | 381.2 | 385 | 385 | +0.2 (+0.05%) | 24,062,703 |
| 9 Mar 2022 | HKD | 383.2 | 390.8 | 370 | 384.8 | 384.8 | +1.6 (+0.42%) | 33,209,737 |
| 8 Mar 2022 | HKD | 389 | 396.4 | 380.4 | 383.2 | 383.2 | -4.8 (-1.24%) | 32,260,710 |
| 7 Mar 2022 | HKD | 389 | 397.2 | 381 | 388 | 388 | -15.2 (-3.77%) | 39,878,587 |
| 4 Mar 2022 | HKD | 403 | 406.2 | 400 | 403.2 | 403.2 | -15.6 (-3.72%) | 41,553,093 |
| 3 Mar 2022 | HKD | 422.8 | 426.4 | 415.4 | 418.8 | 418.8 | -4.6 (-1.09%) | 19,870,075 |
| 2 Mar 2022 | HKD | 427 | 434.8 | 422.8 | 423.4 | 423.4 | -7.6 (-1.76%) | 14,011,686 |
| 1 Mar 2022 | HKD | 421.2 | 439 | 420.4 | 431 | 431 | +9.8 (+2.33%) | 19,308,969 |
| 28 Feb 2022 | HKD | 420 | 425.4 | 414.4 | 421.2 | 421.2 | -2.8 (-0.66%) | 26,849,319 |
| 25 Feb 2022 | HKD | 432.4 | 439 | 420.2 | 424 | 424 | -3.8 (-0.89%) | 25,527,592 |
| 24 Feb 2022 | HKD | 436.2 | 439.6 | 423.6 | 427.8 | 427.8 | -17.2 (-3.87%) | 33,972,108 |
| 23 Feb 2022 | HKD | 442.4 | 451.4 | 442.4 | 445 | 445 | +0.2 (+0.04%) | 20,241,593 |
| 22 Feb 2022 | HKD | 432.2 | 445.2 | 432.2 | 444.8 | 444.8 | -0.6 (-0.13%) | 30,562,929 |
| 21 Feb 2022 | HKD | 464.2 | 466.8 | 440.6 | 445.4 | 445.4 | -24.6 (-5.23%) | 46,042,457 |
| 18 Feb 2022 | HKD | 479 | 482.8 | 468 | 470 | 470 | -9 (-1.88%) | 24,032,950 |
| 17 Feb 2022 | HKD | 476.2 | 479.6 | 472 | 479 | 479 | +2.8 (+0.59%) | 12,923,901 |
| 16 Feb 2022 | HKD | 477 | 477 | 471.2 | 476.2 | 476.2 | +6.2 (+1.32%) | 12,209,598 |
| 15 Feb 2022 | HKD | 472 | 474.6 | 466.4 | 470 | 470 | -2 (-0.42%) | 13,889,441 |
| 14 Feb 2022 | HKD | 470.2 | 472.6 | 465.4 | 472 | 472 | -5 (-1.05%) | 12,861,260 |
| 11 Feb 2022 | HKD | 478.8 | 483.6 | 472.4 | 477 | 477 | -7.4 (-1.53%) | 15,523,403 |
| 10 Feb 2022 | HKD | 488 | 488 | 475.8 | 484.4 | 484.4 | +1.6 (+0.33%) | 18,808,693 |
| 9 Feb 2022 | HKD | 480 | 483.6 | 476.6 | 482.8 | 482.8 | +12.8 (+2.72%) | 23,365,228 |
| 8 Feb 2022 | HKD | 474.6 | 476 | 469 | 470 | 470 | -8 (-1.67%) | 18,754,239 |
| 7 Feb 2022 | HKD | 482 | 482 | 470.2 | 478 | 478 | -1 (-0.21%) | 15,382,223 |
| 4 Feb 2022 | HKD | 483 | 483 | 471 | 479 | 479 | +7 (+1.48%) | 15,930,509 |
| 31 Jan 2022 | HKD | 461.4 | 472.4 | 459 | 472 | 472 | +12 (+2.61%) | 11,429,491 |
| 28 Jan 2022 | HKD | 463 | 464 | 455.6 | 460 | 460 | -3 (-0.65%) | 15,027,473 |
