| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 10.82 | 11 | 10.32 | 10.38 | 10.38 | -0.44 (-4.07%) | 9,693,500 |
| 26 Oct 2021 | HKD | 10.74 | 11.16 | 10.62 | 10.82 | 10.82 | +0.08 (+0.74%) | 9,533,609 |
| 25 Oct 2021 | HKD | 10.8 | 10.88 | 10.56 | 10.74 | 10.74 | -0.06 (-0.56%) | 5,515,000 |
| 22 Oct 2021 | HKD | 10.76 | 10.96 | 10.5 | 10.8 | 10.8 | +0.02 (+0.19%) | 8,394,121 |
| 21 Oct 2021 | HKD | 10.82 | 11.06 | 10.46 | 10.78 | 10.78 | -0.04 (-0.37%) | 30,955,840 |
| 20 Oct 2021 | HKD | 10.48 | 10.9 | 10.2 | 10.82 | 10.82 | +0.5 (+4.84%) | 30,094,301 |
| 19 Oct 2021 | HKD | 9.62 | 10.4 | 9.44 | 10.32 | 10.32 | +0.75 (+7.84%) | 31,552,301 |
| 18 Oct 2021 | HKD | 9.57 | 9.9 | 9.45 | 9.57 | 9.57 | -0.01 (-0.10%) | 17,420,500 |
| 15 Oct 2021 | HKD | 10 | 10.06 | 9.21 | 9.58 | 9.58 | -0.28 (-2.84%) | 24,724,500 |
| 12 Oct 2021 | HKD | 10.4 | 10.4 | 9.67 | 9.86 | 9.86 | -0.4 (-3.90%) | 22,163,070 |
| 11 Oct 2021 | HKD | 9.9 | 10.46 | 9.74 | 10.26 | 10.26 | +0.48 (+4.91%) | 28,596,711 |
| 8 Oct 2021 | HKD | 10.52 | 10.54 | 9.42 | 9.78 | 9.78 | -0.62 (-5.96%) | 32,126,600 |
| 7 Oct 2021 | HKD | 10.14 | 10.56 | 10.04 | 10.4 | 10.4 | +0.41 (+4.10%) | 14,894,800 |
| 6 Oct 2021 | HKD | 10.68 | 10.76 | 9.92 | 9.99 | 9.99 | -0.67 (-6.29%) | 16,829,930 |
| 5 Oct 2021 | HKD | 10.56 | 10.76 | 10.12 | 10.66 | 10.66 | +0.1 (+0.95%) | 8,629,402 |
| 4 Oct 2021 | HKD | 11.08 | 11.28 | 10.44 | 10.56 | 10.56 | -0.34 (-3.12%) | 6,240,000 |
| 30 Sep 2021 | HKD | 10.78 | 11.02 | 10.58 | 10.9 | 10.9 | +0.12 (+1.11%) | 12,605,700 |
| 29 Sep 2021 | HKD | 10.72 | 10.82 | 10.36 | 10.78 | 10.78 | +0.04 (+0.37%) | 7,186,454 |
| 28 Sep 2021 | HKD | 10.82 | 10.96 | 10.26 | 10.74 | 10.74 | +0.14 (+1.32%) | 18,205,801 |
| 27 Sep 2021 | HKD | 11.36 | 11.36 | 10.4 | 10.6 | 10.6 | -0.84 (-7.34%) | 37,123,602 |
| 24 Sep 2021 | HKD | 12.38 | 12.42 | 11.36 | 11.44 | 11.44 | -0.94 (-7.59%) | 34,336,141 |
| 23 Sep 2021 | HKD | 12.98 | 13.6 | 12.1 | 12.38 | 12.38 | -0.52 (-4.03%) | 21,215,600 |
| 21 Sep 2021 | HKD | 12.14 | 12.94 | 12 | 12.9 | 12.9 | +0.14 (+1.10%) | 11,271,810 |
| 20 Sep 2021 | HKD | 13.78 | 13.78 | 12.5 | 12.76 | 12.76 | -1.04 (-7.54%) | 10,476,000 |
| 17 Sep 2021 | HKD | 13.22 | 13.88 | 13.1 | 13.8 | 13.8 | +0.58 (+4.39%) | 10,269,900 |
| 16 Sep 2021 | HKD | 13.6 | 13.74 | 12.98 | 13.22 | 13.22 | -0.6 (-4.34%) | 11,265,120 |
| 15 Sep 2021 | HKD | 13.48 | 14.08 | 13.16 | 13.82 | 13.82 | +0.32 (+2.37%) | 15,364,740 |
| 14 Sep 2021 | HKD | 13.66 | 13.74 | 12.88 | 13.5 | 13.5 | -0.04 (-0.30%) | 13,809,800 |
| 13 Sep 2021 | HKD | 14.46 | 14.46 | 13.04 | 13.54 | 13.54 | -0.9 (-6.23%) | 20,408,000 |
| 10 Sep 2021 | HKD | 14.2 | 14.9 | 14.04 | 14.44 | 14.44 | +0.44 (+3.14%) | 21,853,779 |
