| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 47.85 | 47.85 | 45.55 | 46.05 | 46.05 | -1.8 (-3.76%) | 15,235,605 |
| 15 Sep 2021 | HKD | 48.95 | 49 | 47.7 | 47.85 | 47.85 | -1.1 (-2.25%) | 7,292,614 |
| 14 Sep 2021 | HKD | 49.25 | 49.8 | 48.95 | 48.95 | 48.95 | -0.3 (-0.61%) | 9,827,857 |
| 13 Sep 2021 | HKD | 48.55 | 49.25 | 48.4 | 49.25 | 49.25 | +0.45 (+0.92%) | 6,135,057 |
| 10 Sep 2021 | HKD | 48.35 | 48.95 | 48.15 | 48.8 | 48.8 | +0.85 (+1.77%) | 6,221,636 |
| 9 Sep 2021 | HKD | 47.3 | 48.2 | 47.2 | 47.95 | 47.95 | -0.05 (-0.10%) | 7,362,510 |
| 8 Sep 2021 | HKD | 47.9 | 48.3 | 47.75 | 48 | 48 | +0.1 (+0.21%) | 7,124,088 |
| 7 Sep 2021 | HKD | 48.4 | 48.4 | 47.55 | 47.9 | 47.9 | -0.5 (-1.03%) | 7,182,826 |
| 6 Sep 2021 | HKD | 49.05 | 49.2 | 48.3 | 48.4 | 48.4 | -1.3 (-2.62%) | 8,732,621 |
| 3 Sep 2021 | HKD | 50.05 | 50.6 | 49.55 | 49.7 | 49.7 | -0.45 (-0.90%) | 11,862,516 |
| 2 Sep 2021 | HKD | 50.85 | 51.25 | 50 | 50.15 | 50.15 | -0.95 (-1.86%) | 13,772,045 |
| 1 Sep 2021 | HKD | 50.65 | 51.4 | 50.6 | 51.1 | 51.1 | +0.4 (+0.79%) | 3,624,569 |
| 31 Aug 2021 | HKD | 51 | 51.3 | 50.7 | 50.7 | 50.7 | -0.3 (-0.59%) | 10,616,340 |
| 30 Aug 2021 | HKD | 50.4 | 51.2 | 50.4 | 51 | 51 | +0.25 (+0.49%) | 4,301,182 |
| 27 Aug 2021 | HKD | 50.4 | 51 | 50.1 | 50.75 | 50.75 | +0.1 (+0.20%) | 4,261,191 |
| 26 Aug 2021 | HKD | 50.8 | 51.15 | 50.55 | 50.65 | 50.65 | -0.3 (-0.59%) | 6,658,682 |
| 25 Aug 2021 | HKD | 50.4 | 51.15 | 50.4 | 50.95 | 50.95 | +0.45 (+0.89%) | 5,494,205 |
| 24 Aug 2021 | HKD | 51.1 | 51.4 | 50.45 | 50.5 | 50.5 | -0.6 (-1.17%) | 6,063,862 |
| 23 Aug 2021 | HKD | 51.8 | 51.9 | 51.1 | 51.1 | 51.1 | -0.2 (-0.39%) | 4,490,527 |
| 20 Aug 2021 | HKD | 52 | 52.25 | 51.25 | 51.3 | 51.3 | -0.7 (-1.35%) | 6,972,003 |
| 19 Aug 2021 | HKD | 51.8 | 52.2 | 51.5 | 52 | 52 | +0.05 (+0.10%) | 3,818,884 |
| 18 Aug 2021 | HKD | 51.65 | 52.3 | 51.65 | 51.95 | 51.95 | +0.25 (+0.48%) | 3,364,396 |
| 17 Aug 2021 | HKD | 51.95 | 52.4 | 51.7 | 51.7 | 51.7 | -0.3 (-0.58%) | 3,186,089 |
| 16 Aug 2021 | HKD | 52 | 52.3 | 51.4 | 52 | 52 | +0.05 (+0.10%) | 3,482,681 |
| 13 Aug 2021 | HKD | 51.3 | 52.05 | 51.25 | 51.95 | 51.95 | +0.45 (+0.87%) | 3,150,877 |
| 12 Aug 2021 | HKD | 51.55 | 51.7 | 51.2 | 51.5 | 51.5 | +0.15 (+0.29%) | 2,363,573 |
| 11 Aug 2021 | HKD | 52 | 52.4 | 51.25 | 51.35 | 51.35 | +0.05 (+0.10%) | 4,016,882 |
| 10 Aug 2021 | HKD | 52.25 | 52.25 | 51.05 | 51.3 | 51.3 | -1 (-1.91%) | 6,594,130 |
| 9 Aug 2021 | HKD | 52.35 | 52.75 | 52.1 | 52.3 | 52.3 | -0.1 (-0.19%) | 3,138,958 |
| 6 Aug 2021 | HKD | 52.3 | 52.75 | 51.55 | 52.4 | 52.4 | -0.1 (-0.19%) | 4,511,895 |
