| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2022 | HKD | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | +0.09 (+16.07%) | 0 |
| 10 Feb 2022 | HKD | 0.56 | 0.65 | 0.56 | 0.56 | 0.56 | +0.02 (+3.70%) | 3,200 |
| 9 Feb 2022 | HKD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.05 (-8.47%) | 80,160 |
| 8 Feb 2022 | HKD | 0.74 | 0.74 | 0.55 | 0.59 | 0.59 | -0.23 (-28.05%) | 761,732 |
| 7 Feb 2022 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 80,000 |
| 4 Feb 2022 | HKD | 0.93 | 0.93 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 32,000 |
| 31 Jan 2022 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
| 28 Jan 2022 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 56,040 |
| 27 Jan 2022 | HKD | 0.94 | 0.94 | 0.74 | 0.8 | 0.8 | -0.1 (-11.11%) | 651,600 |
| 26 Jan 2022 | HKD | 0.83 | 0.98 | 0.83 | 0.9 | 0.9 | +0.13 (+16.88%) | 392,000 |
| 25 Jan 2022 | HKD | 1.24 | 1.24 | 0.5 | 0.77 | 0.77 | -0.48 (-38.40%) | 842,400 |
| 24 Jan 2022 | HKD | 1.29 | 1.32 | 1.16 | 1.25 | 1.25 | -0.04 (-3.10%) | 648,400 |
| 21 Jan 2022 | HKD | 1.34 | 1.34 | 1.21 | 1.29 | 1.29 | -0.01 (-0.77%) | 744,000 |
| 20 Jan 2022 | HKD | 1.34 | 1.34 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 408,000 |
| 19 Jan 2022 | HKD | 1.31 | 1.41 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 679,348 |
| 18 Jan 2022 | HKD | 1.32 | 1.32 | 1.18 | 1.28 | 1.28 | +0.01 (+0.79%) | 936,800 |
| 17 Jan 2022 | HKD | 1.27 | 1.27 | 1.2 | 1.27 | 1.27 | 0.0 (0.0%) | 180,800 |
| 14 Jan 2022 | HKD | 1.28 | 1.29 | 1.17 | 1.27 | 1.27 | -0.03 (-2.31%) | 344,408 |
| 13 Jan 2022 | HKD | 1.28 | 1.33 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 1,056,000 |
| 12 Jan 2022 | HKD | 1.32 | 1.32 | 1.22 | 1.3 | 1.3 | -0.03 (-2.26%) | 656,000 |
| 11 Jan 2022 | HKD | 1.36 | 1.38 | 1.25 | 1.33 | 1.33 | -0.01 (-0.75%) | 464,000 |
| 10 Jan 2022 | HKD | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 504,000 |
| 7 Jan 2022 | HKD | 1.38 | 1.41 | 1.25 | 1.3 | 1.3 | -0.07 (-5.11%) | 211,200 |
| 6 Jan 2022 | HKD | 1.4 | 1.4 | 1.04 | 1.37 | 1.37 | +0.05 (+3.79%) | 432,000 |
| 5 Jan 2022 | HKD | 1.56 | 1.58 | 1.32 | 1.32 | 1.32 | -0.22 (-14.29%) | 470,400 |
| 4 Jan 2022 | HKD | 1.6 | 1.61 | 1.49 | 1.54 | 1.54 | -0.04 (-2.53%) | 992,220 |
| 3 Jan 2022 | HKD | 1.6 | 1.64 | 1.52 | 1.58 | 1.58 | -0.1 (-5.95%) | 856,960 |
| 31 Dec 2021 | HKD | 1.63 | 1.68 | 1.57 | 1.68 | 1.68 | +0.05 (+3.07%) | 64,560 |
| 30 Dec 2021 | HKD | 1.63 | 1.69 | 1.54 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,152,180 |
| 29 Dec 2021 | HKD | 1.33 | 1.6 | 1.33 | 1.6 | 1.6 | +0.27 (+20.30%) | 1,410,960 |
