| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2022 | HKD | 11.84 | 12.5 | 11.76 | 12.16 | 12.16 | +0.32 (+2.70%) | 3,223,200 |
| 11 Jan 2022 | HKD | 12 | 12.24 | 11.56 | 11.84 | 11.84 | -0.16 (-1.33%) | 2,525,700 |
| 10 Jan 2022 | HKD | 11.36 | 12.12 | 10.82 | 12 | 12 | +0.52 (+4.53%) | 6,099,500 |
| 7 Jan 2022 | HKD | 11.94 | 11.98 | 11.34 | 11.48 | 11.48 | -0.26 (-2.21%) | 3,995,000 |
| 6 Jan 2022 | HKD | 11.12 | 12.14 | 11.12 | 11.74 | 11.74 | +0.34 (+2.98%) | 6,862,500 |
| 5 Jan 2022 | HKD | 12.3 | 12.3 | 11.14 | 11.4 | 11.4 | -0.92 (-7.47%) | 8,792,000 |
| 4 Jan 2022 | HKD | 13 | 13.52 | 12.12 | 12.32 | 12.32 | -1.02 (-7.65%) | 9,116,500 |
| 3 Jan 2022 | HKD | 12.62 | 13.7 | 12.32 | 13.34 | 13.34 | +1.04 (+8.46%) | 4,879,000 |
| 31 Dec 2021 | HKD | 11.94 | 12.56 | 11.5 | 12.3 | 12.3 | +0.36 (+3.02%) | 4,340,000 |
| 30 Dec 2021 | HKD | 13.84 | 13.84 | 11.3 | 11.94 | 11.94 | -1.92 (-13.85%) | 11,023,050 |
| 29 Dec 2021 | HKD | 14 | 14.84 | 13.44 | 13.86 | 13.86 | +0.46 (+3.43%) | 17,611,500 |
| 28 Dec 2021 | HKD | 38.45 | 38.45 | 6.91 | 13.4 | 13.4 | -31.8 (-70.35%) | 92,392,305 |
| 24 Dec 2021 | HKD | 47.25 | 47.35 | 42 | 45.2 | 45.2 | -2.05 (-4.34%) | 2,698,000 |
| 23 Dec 2021 | HKD | 49.9 | 49.9 | 47 | 47.25 | 47.25 | -1.25 (-2.58%) | 1,253,000 |
| 22 Dec 2021 | HKD | 47 | 49.95 | 46.5 | 48.5 | 48.5 | +1.75 (+3.74%) | 1,330,000 |
| 21 Dec 2021 | HKD | 45.5 | 48 | 43.3 | 46.75 | 46.75 | +1.8 (+4.00%) | 1,396,000 |
| 20 Dec 2021 | HKD | 48.1 | 50.2 | 44.6 | 44.95 | 44.95 | -3.05 (-6.35%) | 1,536,000 |
| 17 Dec 2021 | HKD | 44.3 | 48 | 41.15 | 48 | 48 | +3.7 (+8.35%) | 2,560,001 |
| 16 Dec 2021 | HKD | 45.7 | 46.8 | 43.35 | 44.3 | 44.3 | -1.45 (-3.17%) | 1,646,500 |
| 15 Dec 2021 | HKD | 47.9 | 49.6 | 42.15 | 45.75 | 45.75 | -2.35 (-4.89%) | 3,886,101 |
| 14 Dec 2021 | HKD | 50.05 | 51.35 | 45 | 48.1 | 48.1 | -2.8 (-5.50%) | 4,169,500 |
| 13 Dec 2021 | HKD | 55 | 56.2 | 48.65 | 50.9 | 50.9 | -4.45 (-8.04%) | 3,512,600 |
| 10 Dec 2021 | HKD | 57.8 | 58.95 | 53.9 | 55.35 | 55.35 | -2.45 (-4.24%) | 3,482,000 |
| 9 Dec 2021 | HKD | 58.85 | 59.6 | 57.5 | 57.8 | 57.8 | +0.05 (+0.09%) | 1,758,216 |
| 8 Dec 2021 | HKD | 56.9 | 60.15 | 56.75 | 57.75 | 57.75 | +0.85 (+1.49%) | 1,418,800 |
| 7 Dec 2021 | HKD | 56.8 | 57.3 | 54.6 | 56.9 | 56.9 | +1.25 (+2.25%) | 1,008,914 |
| 6 Dec 2021 | HKD | 57 | 57 | 54.4 | 55.65 | 55.65 | -2.1 (-3.64%) | 1,497,000 |
| 3 Dec 2021 | HKD | 56 | 57.9 | 53.2 | 57.75 | 57.75 | +1.75 (+3.13%) | 2,688,000 |
| 2 Dec 2021 | HKD | 57.3 | 57.3 | 53.75 | 56 | 56 | -0.7 (-1.23%) | 2,943,017 |
| 1 Dec 2021 | HKD | 57.5 | 59.45 | 55 | 56.7 | 56.7 | +0.35 (+0.62%) | 1,531,000 |
