| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2022 | HKD | 49.5 | 50.05 | 47.8 | 48.3 | 48.3 | -2.25 (-4.45%) | 86,240,430 |
| 14 Mar 2022 | HKD | 51.1 | 51.45 | 50.5 | 50.55 | 50.55 | -1 (-1.94%) | 40,423,578 |
| 11 Mar 2022 | HKD | 51.6 | 51.9 | 50.8 | 51.55 | 51.55 | -0.2 (-0.39%) | 28,993,891 |
| 10 Mar 2022 | HKD | 51.05 | 52.3 | 51.05 | 51.75 | 51.75 | +0.75 (+1.47%) | 23,205,949 |
| 9 Mar 2022 | HKD | 50.8 | 51.45 | 50.05 | 51 | 51 | -0.15 (-0.29%) | 25,285,029 |
| 8 Mar 2022 | HKD | 51.5 | 51.9 | 50.5 | 51.15 | 51.15 | -0.45 (-0.87%) | 33,794,793 |
| 7 Mar 2022 | HKD | 51.75 | 51.85 | 50.5 | 51.6 | 51.6 | -0.45 (-0.86%) | 32,809,031 |
| 4 Mar 2022 | HKD | 52.05 | 53 | 52.05 | 52.05 | 52.05 | -0.8 (-1.51%) | 24,496,480 |
| 3 Mar 2022 | HKD | 52.05 | 53.65 | 52 | 52.85 | 52.85 | +0.6 (+1.15%) | 17,982,359 |
| 2 Mar 2022 | HKD | 52.5 | 52.75 | 52.05 | 52.25 | 52.25 | -0.9 (-1.69%) | 19,435,711 |
| 1 Mar 2022 | HKD | 52.55 | 53.45 | 52.1 | 53.15 | 53.15 | +0.35 (+0.66%) | 20,309,039 |
| 28 Feb 2022 | HKD | 52.95 | 53 | 51.75 | 52.8 | 52.8 | -0.35 (-0.66%) | 32,216,500 |
| 25 Feb 2022 | HKD | 53.9 | 54.35 | 53 | 53.15 | 53.15 | -0.85 (-1.57%) | 25,537,400 |
| 24 Feb 2022 | HKD | 54.5 | 55 | 53.45 | 54 | 54 | -0.9 (-1.64%) | 34,975,031 |
| 23 Feb 2022 | HKD | 55.5 | 55.75 | 54.7 | 54.9 | 54.9 | -0.4 (-0.72%) | 25,961,551 |
| 22 Feb 2022 | HKD | 55.25 | 56.3 | 54.65 | 55.3 | 55.3 | -0.6 (-1.07%) | 29,890,971 |
| 21 Feb 2022 | HKD | 54.5 | 56.45 | 54.5 | 55.9 | 55.9 | +1.1 (+2.01%) | 34,989,801 |
| 18 Feb 2022 | HKD | 54 | 55.3 | 54 | 54.8 | 54.8 | +0.3 (+0.55%) | 25,752,869 |
| 17 Feb 2022 | HKD | 55.95 | 56 | 54.1 | 54.5 | 54.5 | -1.1 (-1.98%) | 36,958,488 |
| 16 Feb 2022 | HKD | 54.9 | 55.85 | 54.6 | 55.6 | 55.6 | +1 (+1.83%) | 23,709,320 |
| 15 Feb 2022 | HKD | 55 | 55.2 | 53.7 | 54.6 | 54.6 | -0.65 (-1.18%) | 42,705,102 |
| 14 Feb 2022 | HKD | 56 | 56.2 | 55 | 55.25 | 55.25 | -1.1 (-1.95%) | 34,167,422 |
| 11 Feb 2022 | HKD | 57 | 57.25 | 56.2 | 56.35 | 56.35 | +0.05 (+0.09%) | 43,171,473 |
| 10 Feb 2022 | HKD | 58.6 | 58.65 | 56.15 | 56.3 | 56.3 | -1.6 (-2.76%) | 63,185,633 |
| 9 Feb 2022 | HKD | 56.6 | 58.5 | 56.25 | 57.9 | 57.9 | +1.65 (+2.93%) | 70,626,641 |
| 8 Feb 2022 | HKD | 56.3 | 57.35 | 55.1 | 56.25 | 56.25 | +0.25 (+0.45%) | 58,457,801 |
| 7 Feb 2022 | HKD | 54.2 | 56.6 | 54.2 | 56 | 56 | +1.65 (+3.04%) | 65,236,441 |
| 4 Feb 2022 | HKD | 52.7 | 54.8 | 52.7 | 54.35 | 54.35 | +1.85 (+3.52%) | 35,389,648 |
| 31 Jan 2022 | HKD | 52.35 | 52.95 | 52.35 | 52.5 | 52.5 | -0.05 (-0.10%) | 9,134,733 |
| 28 Jan 2022 | HKD | 52.85 | 53.1 | 52.4 | 52.55 | 52.55 | -0.1 (-0.19%) | 17,584,090 |
