| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2022 | HKD | 42 | 42.5 | 39.85 | 40.05 | 40.05 | -3.2 (-7.40%) | 32,074,551 |
| 4 Mar 2022 | HKD | 44.15 | 45 | 43.25 | 43.25 | 43.25 | -1.9 (-4.21%) | 32,267,391 |
| 3 Mar 2022 | HKD | 45.55 | 46.35 | 44.45 | 45.15 | 45.15 | +0.35 (+0.78%) | 12,060,660 |
| 2 Mar 2022 | HKD | 49.5 | 49.5 | 44.5 | 44.8 | 44.8 | -4.7 (-9.49%) | 14,859,510 |
| 1 Mar 2022 | HKD | 49.25 | 49.95 | 49 | 49.5 | 49.5 | +0.55 (+1.12%) | 8,591,889 |
| 28 Feb 2022 | HKD | 48.15 | 48.95 | 47.65 | 48.95 | 48.95 | +0.6 (+1.24%) | 10,578,730 |
| 25 Feb 2022 | HKD | 47.55 | 48.8 | 47.3 | 48.35 | 48.35 | +0.75 (+1.58%) | 7,973,228 |
| 24 Feb 2022 | HKD | 48.4 | 48.85 | 46.85 | 47.6 | 47.6 | -1.1 (-2.26%) | 9,289,189 |
| 23 Feb 2022 | HKD | 48 | 48.85 | 48 | 48.7 | 48.7 | +0.35 (+0.72%) | 7,351,366 |
| 22 Feb 2022 | HKD | 47.3 | 48.5 | 47.3 | 48.35 | 48.35 | +0.2 (+0.42%) | 11,332,480 |
| 21 Feb 2022 | HKD | 48.8 | 48.8 | 44.7 | 48.15 | 48.15 | +0.25 (+0.52%) | 18,848,391 |
| 18 Feb 2022 | HKD | 47.55 | 48.2 | 47.55 | 47.9 | 47.9 | -0.05 (-0.10%) | 5,431,941 |
| 17 Feb 2022 | HKD | 47.25 | 48.1 | 46.7 | 47.95 | 47.95 | +0.95 (+2.02%) | 6,025,034 |
| 16 Feb 2022 | HKD | 48.25 | 48.65 | 46.6 | 47 | 47 | -0.8 (-1.67%) | 5,668,111 |
| 15 Feb 2022 | HKD | 46.75 | 48.15 | 46.65 | 47.8 | 47.8 | +0.7 (+1.49%) | 3,627,014 |
| 14 Feb 2022 | HKD | 47.4 | 47.85 | 46.45 | 47.1 | 47.1 | -0.7 (-1.46%) | 3,498,823 |
| 11 Feb 2022 | HKD | 47 | 48 | 47 | 47.8 | 47.8 | +0.45 (+0.95%) | 4,940,737 |
| 10 Feb 2022 | HKD | 46.4 | 47.35 | 46.35 | 47.35 | 47.35 | +1.1 (+2.38%) | 4,007,192 |
| 9 Feb 2022 | HKD | 46.1 | 46.6 | 45.8 | 46.25 | 46.25 | +0.5 (+1.09%) | 4,119,380 |
| 8 Feb 2022 | HKD | 46.35 | 46.8 | 45.3 | 45.75 | 45.75 | -0.6 (-1.29%) | 4,780,800 |
| 7 Feb 2022 | HKD | 48.85 | 48.85 | 45.7 | 46.35 | 46.35 | -2.5 (-5.12%) | 10,088,880 |
| 4 Feb 2022 | HKD | 48.4 | 49 | 47.7 | 48.85 | 48.85 | +1.85 (+3.94%) | 4,179,828 |
| 31 Jan 2022 | HKD | 45.75 | 47.6 | 45.6 | 47 | 47 | +1 (+2.17%) | 2,192,441 |
| 28 Jan 2022 | HKD | 46.2 | 46.6 | 45.65 | 46 | 46 | -0.25 (-0.54%) | 3,131,651 |
| 27 Jan 2022 | HKD | 45.55 | 46.4 | 45.15 | 46.25 | 46.25 | +0.2 (+0.43%) | 4,718,508 |
| 26 Jan 2022 | HKD | 46.9 | 47.1 | 45.85 | 46.05 | 46.05 | -0.9 (-1.92%) | 3,311,300 |
| 25 Jan 2022 | HKD | 45.9 | 47.25 | 45.9 | 46.95 | 46.95 | +0.05 (+0.11%) | 5,494,219 |
| 24 Jan 2022 | HKD | 46.35 | 47.35 | 45.8 | 46.9 | 46.9 | +0.6 (+1.30%) | 6,278,357 |
| 21 Jan 2022 | HKD | 44.3 | 46.45 | 44.2 | 46.3 | 46.3 | +2.1 (+4.75%) | 8,799,878 |
| 20 Jan 2022 | HKD | 43.8 | 44.35 | 43.45 | 44.2 | 44.2 | +0.85 (+1.96%) | 5,173,999 |
