| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2021 | HKD | 18.2 | 18.92 | 18.2 | 18.64 | 18.64 | +0.28 (+1.53%) | 96,000 |
| 22 Oct 2021 | HKD | 18.2 | 19 | 18.2 | 18.36 | 18.36 | +0.16 (+0.88%) | 141,900 |
| 21 Oct 2021 | HKD | 18.6 | 20 | 18.16 | 18.2 | 18.2 | -0.42 (-2.26%) | 366,600 |
| 20 Oct 2021 | HKD | 19.68 | 19.86 | 18.62 | 18.62 | 18.62 | -1.08 (-5.48%) | 379,800 |
| 19 Oct 2021 | HKD | 19.54 | 20.2 | 19.54 | 19.7 | 19.7 | 0.0 (0.0%) | 100,500 |
| 18 Oct 2021 | HKD | 18.6 | 19.7 | 18.6 | 19.7 | 19.7 | +1.1 (+5.91%) | 245,400 |
| 15 Oct 2021 | HKD | 18.9 | 19.28 | 18.42 | 18.6 | 18.6 | -0.36 (-1.90%) | 234,900 |
| 12 Oct 2021 | HKD | 18.46 | 19.4 | 18.46 | 18.96 | 18.96 | +0.22 (+1.17%) | 63,300 |
| 11 Oct 2021 | HKD | 18.42 | 19.4 | 18.4 | 18.74 | 18.74 | +0.24 (+1.30%) | 465,300 |
| 8 Oct 2021 | HKD | 18.8 | 19.1 | 18.16 | 18.5 | 18.5 | -0.3 (-1.60%) | 345,700 |
| 7 Oct 2021 | HKD | 18.82 | 19.06 | 18.7 | 18.8 | 18.8 | +0.34 (+1.84%) | 148,500 |
| 6 Oct 2021 | HKD | 19.54 | 19.54 | 18.18 | 18.46 | 18.46 | -0.42 (-2.22%) | 255,000 |
| 5 Oct 2021 | HKD | 19.1 | 19.48 | 18.8 | 18.88 | 18.88 | -0.74 (-3.77%) | 292,304 |
| 4 Oct 2021 | HKD | 18.76 | 19.82 | 18.7 | 19.62 | 19.62 | +0.86 (+4.58%) | 497,700 |
| 30 Sep 2021 | HKD | 18 | 18.76 | 17.6 | 18.76 | 18.76 | +0.36 (+1.96%) | 957,100 |
| 29 Sep 2021 | HKD | 18.8 | 18.8 | 18 | 18.4 | 18.4 | -0.64 (-3.36%) | 279,000 |
| 28 Sep 2021 | HKD | 19.98 | 19.98 | 18.76 | 19.04 | 19.04 | -0.94 (-4.70%) | 1,116,600 |
| 27 Sep 2021 | HKD | 20.3 | 21.15 | 19.78 | 19.98 | 19.98 | -0.72 (-3.48%) | 411,000 |
| 24 Sep 2021 | HKD | 21.55 | 21.7 | 20.25 | 20.7 | 20.7 | -0.95 (-4.39%) | 432,600 |
| 23 Sep 2021 | HKD | 22.75 | 22.75 | 21.3 | 21.65 | 21.65 | -0.8 (-3.56%) | 486,123 |
| 21 Sep 2021 | HKD | 21.7 | 22.85 | 21.7 | 22.45 | 22.45 | +0.3 (+1.35%) | 330,900 |
| 20 Sep 2021 | HKD | 22.1 | 22.3 | 21.5 | 22.15 | 22.15 | +0.05 (+0.23%) | 831,000 |
| 17 Sep 2021 | HKD | 21.8 | 22.85 | 21.65 | 22.1 | 22.1 | +0.6 (+2.79%) | 12,992,790 |
| 16 Sep 2021 | HKD | 21.95 | 22.4 | 21.35 | 21.5 | 21.5 | -0.2 (-0.92%) | 1,400,100 |
| 15 Sep 2021 | HKD | 21.3 | 22.5 | 21.25 | 21.7 | 21.7 | +0.15 (+0.70%) | 1,105,144 |
| 14 Sep 2021 | HKD | 20.7 | 22.05 | 20 | 21.55 | 21.55 | +1.65 (+8.29%) | 1,051,300 |
| 13 Sep 2021 | HKD | 20.5 | 20.6 | 19.6 | 19.9 | 19.9 | -0.02 (-0.10%) | 1,276,500 |
| 10 Sep 2021 | HKD | 19.66 | 21 | 19.66 | 19.92 | 19.92 | -0.43 (-2.11%) | 618,400 |
| 9 Sep 2021 | HKD | 19.7 | 20.4 | 19.52 | 20.35 | 20.35 | +0.69 (+3.51%) | 799,312 |
| 8 Sep 2021 | HKD | 19.76 | 20.25 | 19.6 | 19.66 | 19.66 | -0.34 (-1.70%) | 191,700 |
