| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | HKD | 39.1 | 39.8 | 38.8 | 39 | 39 | +0.15 (+0.39%) | 6,874,210 |
| 5 Feb 2021 | HKD | 38.7 | 39.2 | 38.7 | 38.85 | 38.85 | +0.2 (+0.52%) | 9,501,922 |
| 4 Feb 2021 | HKD | 38.4 | 39.1 | 38.25 | 38.65 | 38.65 | +0.05 (+0.13%) | 6,462,159 |
| 3 Feb 2021 | HKD | 39 | 39 | 38.4 | 38.6 | 38.6 | -0.45 (-1.15%) | 7,647,314 |
| 2 Feb 2021 | HKD | 39.1 | 39.65 | 38.9 | 39.05 | 39.05 | -0.05 (-0.13%) | 8,272,596 |
| 1 Feb 2021 | HKD | 38.95 | 39.25 | 38.5 | 39.1 | 39.1 | +0.15 (+0.39%) | 3,935,768 |
| 29 Jan 2021 | HKD | 39.45 | 39.65 | 38.8 | 38.95 | 38.95 | -0.65 (-1.64%) | 10,509,139 |
| 28 Jan 2021 | HKD | 39.9 | 40 | 39.2 | 39.6 | 39.6 | -0.55 (-1.37%) | 7,499,512 |
| 27 Jan 2021 | HKD | 40 | 40.85 | 39.9 | 40.15 | 40.15 | -0.15 (-0.37%) | 7,204,752 |
| 26 Jan 2021 | HKD | 40.25 | 40.5 | 39.9 | 40.3 | 40.3 | +0.05 (+0.12%) | 4,013,204 |
| 25 Jan 2021 | HKD | 41 | 41.2 | 39.7 | 40.25 | 40.25 | -0.5 (-1.23%) | 8,551,697 |
| 22 Jan 2021 | HKD | 41.65 | 41.9 | 40.65 | 40.75 | 40.75 | -1 (-2.40%) | 7,590,639 |
| 21 Jan 2021 | HKD | 42.4 | 42.4 | 41.35 | 41.75 | 41.75 | +0.1 (+0.24%) | 5,449,564 |
| 20 Jan 2021 | HKD | 42 | 42 | 41.3 | 41.65 | 41.65 | -0.65 (-1.54%) | 8,528,618 |
| 19 Jan 2021 | HKD | 40.5 | 42.55 | 40.5 | 42.3 | 42.3 | +1.7 (+4.19%) | 14,514,093 |
| 18 Jan 2021 | HKD | 40.65 | 41 | 40.25 | 40.6 | 40.6 | -0.1 (-0.25%) | 4,482,247 |
| 15 Jan 2021 | HKD | 40.6 | 41.2 | 40.45 | 40.7 | 40.7 | -0.1 (-0.25%) | 6,587,941 |
| 14 Jan 2021 | HKD | 41.2 | 41.3 | 40.7 | 40.8 | 40.8 | 0.0 (0.0%) | 5,741,852 |
| 13 Jan 2021 | HKD | 40.5 | 40.95 | 40.25 | 40.8 | 40.8 | +0.25 (+0.62%) | 6,915,955 |
| 12 Jan 2021 | HKD | 39.9 | 41.3 | 39.9 | 40.55 | 40.55 | +0.8 (+2.01%) | 5,896,725 |
| 11 Jan 2021 | HKD | 39.9 | 40 | 39.5 | 39.75 | 39.75 | -0.35 (-0.87%) | 5,626,099 |
| 8 Jan 2021 | HKD | 40 | 40.2 | 39.55 | 40.1 | 40.1 | +0.2 (+0.50%) | 5,238,383 |
| 7 Jan 2021 | HKD | 40.05 | 40.2 | 39.65 | 39.9 | 39.9 | -0.15 (-0.37%) | 5,016,803 |
| 6 Jan 2021 | HKD | 40.8 | 40.8 | 39.95 | 40.05 | 40.05 | -0.65 (-1.60%) | 8,824,711 |
| 5 Jan 2021 | HKD | 40.4 | 40.7 | 39.75 | 40.7 | 40.7 | +0.5 (+1.24%) | 8,039,172 |
| 4 Jan 2021 | HKD | 39.8 | 40.6 | 39.7 | 40.2 | 40.2 | +0.35 (+0.88%) | 4,799,652 |
| 31 Dec 2020 | HKD | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | +0.15 (+0.38%) | 0 |
| 30 Dec 2020 | HKD | 39.3 | 39.7 | 39.1 | 39.7 | 39.7 | +0.5 (+1.28%) | 4,683,824 |
| 29 Dec 2020 | HKD | 39.65 | 39.65 | 39 | 39.2 | 39.2 | -0.4 (-1.01%) | 6,449,149 |
| 28 Dec 2020 | HKD | 39.25 | 39.8 | 39.25 | 39.6 | 39.6 | +0.3 (+0.76%) | 5,691,630 |
