| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2020 | HKD | 14.9 | 15.24 | 14.54 | 15 | 15 | -0.1 (-0.66%) | 19,713,440 |
| 6 Nov 2020 | HKD | 14.7 | 15.58 | 14.7 | 15.1 | 15.1 | +0.02 (+0.13%) | 27,507,414 |
| 5 Nov 2020 | HKD | 15.08 | 15.28 | 14.02 | 15.08 | 15.08 | +0.26 (+1.75%) | 43,133,716 |
| 4 Nov 2020 | HKD | 15.08 | 15.12 | 14.38 | 14.82 | 14.82 | -0.26 (-1.72%) | 15,790,178 |
| 3 Nov 2020 | HKD | 15.14 | 15.34 | 14.86 | 15.08 | 15.08 | +0.08 (+0.53%) | 11,484,904 |
| 2 Nov 2020 | HKD | 15.1 | 15.16 | 14.66 | 15 | 15 | +0.02 (+0.13%) | 8,945,704 |
| 30 Oct 2020 | HKD | 15.28 | 15.28 | 14.66 | 14.98 | 14.98 | -0.3 (-1.96%) | 11,874,296 |
| 29 Oct 2020 | HKD | 15.1 | 15.5 | 14.92 | 15.28 | 15.28 | 0.0 (0.0%) | 13,867,701 |
| 28 Oct 2020 | HKD | 14.8 | 15.4 | 14.8 | 15.28 | 15.28 | +0.3 (+2.00%) | 12,728,000 |
| 27 Oct 2020 | HKD | 15.2 | 15.42 | 14.8 | 14.98 | 14.98 | -0.22 (-1.45%) | 14,415,070 |
| 23 Oct 2020 | HKD | 15.54 | 15.54 | 15 | 15.2 | 15.2 | -0.34 (-2.19%) | 9,347,134 |
| 22 Oct 2020 | HKD | 15.8 | 15.8 | 15.36 | 15.54 | 15.54 | -0.3 (-1.89%) | 4,356,345 |
| 21 Oct 2020 | HKD | 16.08 | 16.26 | 15.62 | 15.84 | 15.84 | 0.0 (0.0%) | 13,914,949 |
| 20 Oct 2020 | HKD | 15.04 | 15.92 | 15.04 | 15.84 | 15.84 | +0.8 (+5.32%) | 10,815,065 |
| 19 Oct 2020 | HKD | 15.88 | 15.9 | 14.72 | 15.04 | 15.04 | -0.84 (-5.29%) | 23,825,191 |
| 16 Oct 2020 | HKD | 15.3 | 16.18 | 15.3 | 15.88 | 15.88 | +0.62 (+4.06%) | 13,403,044 |
| 15 Oct 2020 | HKD | 16.14 | 16.24 | 15.06 | 15.26 | 15.26 | -0.88 (-5.45%) | 20,528,087 |
| 14 Oct 2020 | HKD | 16.74 | 16.84 | 16 | 16.14 | 16.14 | +0.04 (+0.25%) | 17,484,561 |
| 13 Oct 2020 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 12 Oct 2020 | HKD | 16.38 | 16.48 | 15.74 | 16.1 | 16.1 | -0.04 (-0.25%) | 15,552,588 |
| 9 Oct 2020 | HKD | 15.98 | 16.32 | 15.6 | 16.14 | 16.14 | +0.34 (+2.15%) | 21,521,038 |
| 8 Oct 2020 | HKD | 16.82 | 16.86 | 15.68 | 15.8 | 15.8 | -1 (-5.95%) | 15,513,888 |
| 7 Oct 2020 | HKD | 16.12 | 16.84 | 16.06 | 16.8 | 16.8 | +0.8 (+5%) | 14,971,931 |
| 6 Oct 2020 | HKD | 16 | 16.08 | 15.52 | 16 | 16 | +0.3 (+1.91%) | 7,967,275 |
| 5 Oct 2020 | HKD | 15.9 | 15.9 | 15.24 | 15.7 | 15.7 | +0.26 (+1.68%) | 5,729,656 |
| 30 Sep 2020 | HKD | 15.4 | 15.7 | 15.22 | 15.44 | 15.44 | +0.18 (+1.18%) | 12,408,128 |
| 29 Sep 2020 | HKD | 15.56 | 15.7 | 15.14 | 15.26 | 15.26 | -0.14 (-0.91%) | 5,888,400 |
| 28 Sep 2020 | HKD | 15.62 | 15.68 | 14.98 | 15.4 | 15.4 | +0.16 (+1.05%) | 18,741,570 |
| 25 Sep 2020 | HKD | 15.74 | 15.96 | 15.12 | 15.24 | 15.24 | -0.46 (-2.93%) | 15,025,840 |
| 24 Sep 2020 | HKD | 16.02 | 16.38 | 15.58 | 15.7 | 15.7 | -0.6 (-3.68%) | 13,378,436 |
