| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | HKD | 16.3 | 16.94 | 16.04 | 16.58 | 16.58 | +0.38 (+2.35%) | 20,626,627 |
| 18 Dec 2020 | HKD | 15.88 | 16.22 | 15.4 | 16.2 | 16.2 | +0.6 (+3.85%) | 14,023,363 |
| 17 Dec 2020 | HKD | 15.42 | 15.86 | 14.8 | 15.6 | 15.6 | +0.18 (+1.17%) | 16,860,345 |
| 16 Dec 2020 | HKD | 15.12 | 15.5 | 14.76 | 15.42 | 15.42 | +0.42 (+2.80%) | 18,542,099 |
| 15 Dec 2020 | HKD | 14.36 | 15.14 | 14.3 | 15 | 15 | +0.64 (+4.46%) | 18,265,785 |
| 14 Dec 2020 | HKD | 14.32 | 14.5 | 14 | 14.36 | 14.36 | +0.04 (+0.28%) | 13,357,153 |
| 11 Dec 2020 | HKD | 14 | 14.46 | 13.9 | 14.32 | 14.32 | +0.32 (+2.29%) | 8,231,667 |
| 10 Dec 2020 | HKD | 14.1 | 14.32 | 13.84 | 14 | 14 | -0.22 (-1.55%) | 6,546,204 |
| 9 Dec 2020 | HKD | 14.34 | 14.62 | 14.02 | 14.22 | 14.22 | -0.2 (-1.39%) | 13,795,335 |
| 8 Dec 2020 | HKD | 14.46 | 14.8 | 14.36 | 14.42 | 14.42 | -0.22 (-1.50%) | 6,591,425 |
| 7 Dec 2020 | HKD | 15 | 15.16 | 14.34 | 14.64 | 14.64 | -0.22 (-1.48%) | 13,512,757 |
| 4 Dec 2020 | HKD | 14.9 | 14.92 | 14.36 | 14.86 | 14.86 | +0.18 (+1.23%) | 10,908,000 |
| 3 Dec 2020 | HKD | 14.54 | 15.06 | 14.32 | 14.68 | 14.68 | +0.12 (+0.82%) | 21,932,633 |
| 2 Dec 2020 | HKD | 15.62 | 15.66 | 14.38 | 14.56 | 14.56 | -1.08 (-6.91%) | 19,817,000 |
| 1 Dec 2020 | HKD | 16.16 | 16.16 | 15.36 | 15.64 | 15.64 | -0.4 (-2.49%) | 13,199,282 |
| 30 Nov 2020 | HKD | 15.66 | 16.48 | 15.6 | 16.04 | 16.04 | +0.16 (+1.01%) | 23,737,574 |
| 27 Nov 2020 | HKD | 15.74 | 16.08 | 15.34 | 15.88 | 15.88 | +0.24 (+1.53%) | 9,018,691 |
| 26 Nov 2020 | HKD | 15.82 | 16 | 15.32 | 15.64 | 15.64 | -0.18 (-1.14%) | 16,607,608 |
| 25 Nov 2020 | HKD | 16.2 | 16.2 | 15.12 | 15.82 | 15.82 | -0.62 (-3.77%) | 43,193,979 |
| 24 Nov 2020 | HKD | 16.5 | 16.6 | 15.8 | 16.44 | 16.44 | -0.1 (-0.60%) | 14,241,753 |
| 23 Nov 2020 | HKD | 16.7 | 16.94 | 16.42 | 16.54 | 16.54 | +0.08 (+0.49%) | 11,149,427 |
| 20 Nov 2020 | HKD | 16.84 | 16.9 | 16.3 | 16.46 | 16.46 | -0.42 (-2.49%) | 9,474,120 |
| 19 Nov 2020 | HKD | 17.12 | 17.14 | 16.4 | 16.88 | 16.88 | -0.08 (-0.47%) | 13,306,783 |
| 18 Nov 2020 | HKD | 16.76 | 17.16 | 16.6 | 16.96 | 16.96 | +0.2 (+1.19%) | 14,374,622 |
| 17 Nov 2020 | HKD | 16.9 | 17.12 | 16.4 | 16.76 | 16.76 | -0.14 (-0.83%) | 16,964,000 |
| 16 Nov 2020 | HKD | 16.12 | 16.94 | 15.82 | 16.9 | 16.9 | +1 (+6.29%) | 25,141,104 |
| 13 Nov 2020 | HKD | 15.06 | 16 | 14.92 | 15.9 | 15.9 | +0.76 (+5.02%) | 15,979,175 |
| 12 Nov 2020 | HKD | 15 | 15.24 | 14.84 | 15.14 | 15.14 | +0.44 (+2.99%) | 9,223,243 |
| 11 Nov 2020 | HKD | 14.84 | 15.22 | 14.58 | 14.7 | 14.7 | -0.14 (-0.94%) | 15,411,329 |
| 10 Nov 2020 | HKD | 15.2 | 15.22 | 14.36 | 14.84 | 14.84 | -0.16 (-1.07%) | 14,975,050 |
