| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2022 | HKD | 465 | 467 | 457.8 | 463 | 463 | -10.6 (-2.24%) | 20,507,145 |
| 26 Jan 2022 | HKD | 470 | 476.6 | 466 | 473.6 | 473.6 | +6.8 (+1.46%) | 21,619,270 |
| 25 Jan 2022 | HKD | 459.4 | 468 | 459.4 | 466.8 | 466.8 | -2.8 (-0.60%) | 24,998,708 |
| 24 Jan 2022 | HKD | 470 | 473.6 | 465.8 | 469.6 | 469.6 | -5.2 (-1.10%) | 14,677,184 |
| 21 Jan 2022 | HKD | 468.8 | 478.4 | 467 | 474.8 | 474.8 | +3.2 (+0.68%) | 26,820,113 |
| 20 Jan 2022 | HKD | 442 | 472 | 442 | 471.6 | 471.6 | +15.8 (+3.47%) | 29,536,303 |
| 19 Jan 2022 | HKD | 453 | 458 | 450 | 455.8 | 455.8 | +3 (+0.66%) | 17,490,032 |
| 18 Jan 2022 | HKD | 467.8 | 471 | 450.8 | 452.8 | 452.8 | -12.8 (-2.75%) | 23,537,795 |
| 17 Jan 2022 | HKD | 472 | 473.8 | 464 | 465.6 | 465.6 | -7.8 (-1.65%) | 12,682,742 |
| 14 Jan 2022 | HKD | 462 | 474.2 | 462 | 473.4 | 473.4 | -1.8 (-0.38%) | 13,722,780 |
| 13 Jan 2022 | HKD | 486 | 486 | 472.4 | 475.2 | 475.2 | -5.6 (-1.16%) | 18,308,659 |
| 12 Jan 2022 | HKD | 471.8 | 480.8 | 469.2 | 480.8 | 480.8 | +20.8 (+4.52%) | 28,274,536 |
| 11 Jan 2022 | HKD | 458 | 462 | 454.2 | 460 | 460 | +6.8 (+1.50%) | 16,405,167 |
| 10 Jan 2022 | HKD | 448 | 457.2 | 442.4 | 453.2 | 453.2 | +10.2 (+2.30%) | 19,560,762 |
| 7 Jan 2022 | HKD | 445 | 448.4 | 438.4 | 443 | 443 | +6 (+1.37%) | 20,813,417 |
| 6 Jan 2022 | HKD | 421 | 437.2 | 421 | 437 | 437 | +6.4 (+1.49%) | 22,394,447 |
| 5 Jan 2022 | HKD | 442.4 | 444 | 429 | 430.6 | 430.6 | -19.4 (-4.31%) | 31,926,972 |
| 4 Jan 2022 | HKD | 455.4 | 458 | 445.4 | 450 | 450 | -3.8 (-0.84%) | 13,562,081 |
| 3 Jan 2022 | HKD | 459.8 | 463 | 453 | 453.8 | 453.8 | -3 (-0.66%) | 6,021,146 |
| 31 Dec 2021 | HKD | 462 | 462 | 455.2 | 456.8 | 456.8 | +13.4 (+3.02%) | 9,875,225 |
| 30 Dec 2021 | HKD | 446.4 | 450.8 | 442 | 443.4 | 443.4 | -1.4 (-0.31%) | 7,664,650 |
| 29 Dec 2021 | HKD | 443.6 | 445.6 | 440.4 | 444.8 | 444.8 | -5.6 (-1.24%) | 9,589,399 |
| 28 Dec 2021 | HKD | 457.8 | 459.2 | 445 | 450.4 | 450.4 | -9.8 (-2.13%) | 18,949,609 |
| 24 Dec 2021 | HKD | 468.6 | 468.6 | 459 | 460.2 | 460.2 | -1.6 (-0.35%) | 9,507,329 |
| 23 Dec 2021 | HKD | 454 | 468.8 | 449.2 | 461.8 | 461.8 | +18.8 (+4.24%) | 32,952,274 |
| 22 Dec 2021 | HKD | 450 | 450.8 | 440.4 | 443 | 443 | +2.2 (+0.50%) | 13,839,639 |
| 21 Dec 2021 | HKD | 430 | 446.8 | 429.4 | 440.8 | 440.8 | +10.8 (+2.51%) | 17,226,545 |
| 20 Dec 2021 | HKD | 437.4 | 439.6 | 429 | 430 | 430 | -8 (-1.83%) | 20,413,076 |
| 17 Dec 2021 | HKD | 447 | 447.2 | 438 | 438 | 438 | -14.6 (-3.23%) | 28,284,431 |
| 16 Dec 2021 | HKD | 452 | 455.2 | 448.2 | 452.6 | 452.6 | -3.2 (-0.70%) | 21,029,463 |
