| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 3.76 | 3.77 | 3.65 | 3.65 | 3.5924 | -0.21 (-5.44%) | 729,771 |
| 14 Mar 2022 | HKD | 3.96 | 3.96 | 3.86 | 3.86 | 3.7991 | -0.1 (-2.53%) | 113,542 |
| 11 Mar 2022 | HKD | 4 | 4 | 3.96 | 3.96 | 3.8975 | -0.06 (-1.49%) | 158,756 |
| 10 Mar 2022 | HKD | 4.05 | 4.06 | 4 | 4.02 | 3.9565 | +0.01 (+0.25%) | 143,085 |
| 9 Mar 2022 | HKD | 4 | 4.03 | 3.9 | 4.01 | 3.9467 | +0.03 (+0.75%) | 601,496 |
| 8 Mar 2022 | HKD | 4 | 4.03 | 3.97 | 3.98 | 3.9172 | 0.0 (0.0%) | 1,260,905 |
| 7 Mar 2022 | HKD | 4 | 4 | 3.96 | 3.98 | 3.9172 | -0.03 (-0.75%) | 368,314 |
| 4 Mar 2022 | HKD | 4.2 | 4.2 | 3.98 | 4.01 | 3.9467 | -0.09 (-2.20%) | 516,148 |
| 3 Mar 2022 | HKD | 4.16 | 4.17 | 4.1 | 4.1 | 4.0353 | -0.04 (-0.97%) | 289,661 |
| 2 Mar 2022 | HKD | 4.16 | 4.3 | 4.13 | 4.14 | 4.0746 | -0.16 (-3.72%) | 398,288 |
| 1 Mar 2022 | HKD | 4.1 | 4.35 | 4.1 | 4.3 | 4.2321 | +0.16 (+3.86%) | 671,585 |
| 28 Feb 2022 | HKD | 4.17 | 4.17 | 4.05 | 4.14 | 4.0746 | -0.03 (-0.72%) | 191,269 |
| 25 Feb 2022 | HKD | 4.07 | 4.17 | 4.01 | 4.17 | 4.1042 | +0.24 (+6.11%) | 312,940 |
| 24 Feb 2022 | HKD | 4.18 | 4.18 | 3.92 | 3.93 | 3.868 | -0.25 (-5.98%) | 546,375 |
| 23 Feb 2022 | HKD | 4.01 | 4.19 | 4.01 | 4.18 | 4.114 | +0.09 (+2.20%) | 302,780 |
| 22 Feb 2022 | HKD | 4.1 | 4.1 | 3.96 | 4.09 | 4.0254 | -0.01 (-0.24%) | 284,491 |
| 21 Feb 2022 | HKD | 4.23 | 4.23 | 3.97 | 4.1 | 4.0353 | -0.09 (-2.15%) | 711,228 |
| 18 Feb 2022 | HKD | 4.19 | 4.21 | 4.18 | 4.19 | 4.1239 | -0.05 (-1.18%) | 134,383 |
| 17 Feb 2022 | HKD | 4.25 | 4.3 | 4.22 | 4.24 | 4.1731 | +0.02 (+0.47%) | 162,566 |
| 16 Feb 2022 | HKD | 4.26 | 4.27 | 4.2 | 4.22 | 4.1534 | -0.04 (-0.94%) | 175,267 |
| 15 Feb 2022 | HKD | 4.09 | 4.37 | 4.09 | 4.26 | 4.1928 | +0.18 (+4.41%) | 644,169 |
| 14 Feb 2022 | HKD | 4.15 | 4.15 | 4.07 | 4.08 | 4.0156 | -0.08 (-1.92%) | 355,285 |
| 11 Feb 2022 | HKD | 4.17 | 4.25 | 4.15 | 4.16 | 4.0943 | -0.01 (-0.24%) | 312,777 |
| 10 Feb 2022 | HKD | 4.19 | 4.19 | 4.13 | 4.17 | 4.1042 | -0.02 (-0.48%) | 342,202 |
| 9 Feb 2022 | HKD | 4.13 | 4.22 | 4.13 | 4.19 | 4.1239 | +0.07 (+1.70%) | 337,711 |
| 8 Feb 2022 | HKD | 4.09 | 4.17 | 4.05 | 4.12 | 4.055 | -0.03 (-0.72%) | 589,303 |
| 7 Feb 2022 | HKD | 4.29 | 4.34 | 4.1 | 4.15 | 4.0845 | -0.15 (-3.49%) | 384,094 |
| 4 Feb 2022 | HKD | 4.48 | 4.55 | 4.29 | 4.3 | 4.2321 | -0.1 (-2.27%) | 910,880 |
| 31 Jan 2022 | HKD | 4.06 | 4.45 | 4 | 4.4 | 4.3305 | +0.24 (+5.77%) | 1,064,091 |
| 28 Jan 2022 | HKD | 3.95 | 4.22 | 3.95 | 4.16 | 4.0943 | +0.15 (+3.74%) | 1,035,723 |
