| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 46.55 | 46.8 | 46.1 | 46.55 | 46.55 | +0.65 (+1.42%) | 3,727,810 |
| 14 Dec 2021 | HKD | 46.1 | 46.1 | 45.4 | 45.9 | 45.9 | -0.2 (-0.43%) | 4,605,080 |
| 13 Dec 2021 | HKD | 47.1 | 47.1 | 46.1 | 46.1 | 46.1 | -0.65 (-1.39%) | 6,269,183 |
| 10 Dec 2021 | HKD | 46.25 | 47.25 | 46.25 | 46.75 | 46.75 | +0.2 (+0.43%) | 3,945,842 |
| 9 Dec 2021 | HKD | 46.45 | 46.85 | 46.35 | 46.55 | 46.55 | +0.3 (+0.65%) | 4,499,997 |
| 8 Dec 2021 | HKD | 46.5 | 46.5 | 45.75 | 46.25 | 46.25 | +0.1 (+0.22%) | 4,388,055 |
| 7 Dec 2021 | HKD | 45.85 | 46.5 | 45.65 | 46.15 | 46.15 | +0.5 (+1.10%) | 5,991,018 |
| 6 Dec 2021 | HKD | 45.15 | 46.3 | 45.15 | 45.65 | 45.65 | +0.05 (+0.11%) | 4,577,394 |
| 3 Dec 2021 | HKD | 45.15 | 45.85 | 44.95 | 45.6 | 45.6 | +0.55 (+1.22%) | 5,402,961 |
| 2 Dec 2021 | HKD | 44.8 | 45.45 | 44.55 | 45.05 | 45.05 | +0.1 (+0.22%) | 3,153,229 |
| 1 Dec 2021 | HKD | 44.45 | 45.6 | 44.4 | 44.95 | 44.95 | +0.35 (+0.78%) | 5,808,819 |
| 30 Nov 2021 | HKD | 45.3 | 45.7 | 44.15 | 44.6 | 44.6 | -0.7 (-1.55%) | 14,004,988 |
| 29 Nov 2021 | HKD | 46.05 | 46.05 | 45.2 | 45.3 | 45.3 | -1.2 (-2.58%) | 6,369,071 |
| 26 Nov 2021 | HKD | 46.95 | 47.1 | 46.4 | 46.5 | 46.5 | -0.65 (-1.38%) | 3,462,849 |
| 25 Nov 2021 | HKD | 47.75 | 47.75 | 46.8 | 47.15 | 47.15 | -0.6 (-1.26%) | 2,118,962 |
| 24 Nov 2021 | HKD | 47.8 | 48.25 | 47.5 | 47.75 | 47.75 | +0.3 (+0.63%) | 3,685,002 |
| 23 Nov 2021 | HKD | 46.25 | 47.75 | 46.1 | 47.45 | 47.45 | +1.55 (+3.38%) | 6,486,155 |
| 22 Nov 2021 | HKD | 45.8 | 46.5 | 45.7 | 45.9 | 45.9 | +0.1 (+0.22%) | 4,942,666 |
| 19 Nov 2021 | HKD | 45.7 | 46.15 | 45.6 | 45.8 | 45.8 | -0.1 (-0.22%) | 6,304,140 |
| 18 Nov 2021 | HKD | 46.05 | 46.25 | 45.75 | 45.9 | 45.9 | -0.45 (-0.97%) | 5,142,086 |
| 17 Nov 2021 | HKD | 46.4 | 46.65 | 46.15 | 46.35 | 46.35 | -0.3 (-0.64%) | 4,832,720 |
| 16 Nov 2021 | HKD | 46.65 | 47.1 | 46.45 | 46.65 | 46.65 | 0.0 (0.0%) | 3,644,885 |
| 15 Nov 2021 | HKD | 45.85 | 46.7 | 45.55 | 46.65 | 46.65 | +0.8 (+1.74%) | 5,505,571 |
| 12 Nov 2021 | HKD | 48.05 | 48.25 | 45.85 | 45.85 | 45.85 | -2.2 (-4.58%) | 17,679,591 |
| 11 Nov 2021 | HKD | 47.65 | 48.4 | 47.55 | 48.05 | 48.05 | +0.15 (+0.31%) | 3,755,594 |
| 10 Nov 2021 | HKD | 48.3 | 48.3 | 47.5 | 47.9 | 47.9 | -0.1 (-0.21%) | 4,358,385 |
| 9 Nov 2021 | HKD | 48.25 | 48.35 | 47.8 | 48 | 48 | -0.2 (-0.41%) | 1,597,916 |
| 8 Nov 2021 | HKD | 48.25 | 48.55 | 47.9 | 48.2 | 48.2 | +0.4 (+0.84%) | 2,361,472 |
| 5 Nov 2021 | HKD | 47.95 | 48.25 | 47.5 | 47.8 | 47.8 | -0.4 (-0.83%) | 3,501,960 |
| 4 Nov 2021 | HKD | 48.5 | 48.5 | 47.75 | 48.2 | 48.2 | +0.2 (+0.42%) | 2,571,261 |
