| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2021 | HKD | 45.9 | 46.5 | 45.55 | 45.65 | 45.65 | -0.35 (-0.76%) | 1,292,968 |
| 30 Apr 2021 | HKD | 45 | 46.35 | 45 | 46 | 46 | +0.4 (+0.88%) | 2,588,031 |
| 29 Apr 2021 | HKD | 45.3 | 45.9 | 44.5 | 45.6 | 45.6 | +0.65 (+1.45%) | 1,841,215 |
| 28 Apr 2021 | HKD | 46.3 | 47 | 44.75 | 44.95 | 44.95 | -1.15 (-2.49%) | 4,744,276 |
| 27 Apr 2021 | HKD | 44.3 | 46.5 | 44.15 | 46.1 | 46.1 | +2.25 (+5.13%) | 5,690,075 |
| 26 Apr 2021 | HKD | 43.4 | 44.25 | 43.25 | 43.85 | 43.85 | +0.8 (+1.86%) | 3,863,355 |
| 23 Apr 2021 | HKD | 42.2 | 43.3 | 42.2 | 43.05 | 43.05 | +0.85 (+2.01%) | 6,686,313 |
| 22 Apr 2021 | HKD | 43.4 | 43.6 | 41.6 | 42.2 | 42.2 | -4.1 (-8.86%) | 40,543,262 |
| 21 Apr 2021 | HKD | 46.6 | 46.8 | 46.05 | 46.3 | 46.3 | -0.45 (-0.96%) | 1,646,367 |
| 20 Apr 2021 | HKD | 46.3 | 47 | 46 | 46.75 | 46.75 | 0.0 (0.0%) | 2,726,642 |
| 19 Apr 2021 | HKD | 46.6 | 47.05 | 46.4 | 46.75 | 46.75 | +0.05 (+0.11%) | 1,728,993 |
| 16 Apr 2021 | HKD | 47.4 | 47.5 | 46.3 | 46.7 | 46.7 | -0.55 (-1.16%) | 1,860,046 |
| 15 Apr 2021 | HKD | 45.8 | 47.3 | 45.6 | 47.25 | 47.25 | +0.75 (+1.61%) | 2,502,065 |
| 14 Apr 2021 | HKD | 48 | 48 | 46.35 | 46.5 | 46.5 | -0.8 (-1.69%) | 2,636,268 |
| 13 Apr 2021 | HKD | 46 | 47.75 | 45.65 | 47.3 | 47.3 | +1.4 (+3.05%) | 4,654,941 |
| 12 Apr 2021 | HKD | 46.55 | 47 | 45.65 | 45.9 | 45.9 | -0.5 (-1.08%) | 1,849,058 |
| 9 Apr 2021 | HKD | 46.75 | 47.75 | 45.9 | 46.4 | 46.4 | -0.45 (-0.96%) | 3,469,300 |
| 8 Apr 2021 | HKD | 45.45 | 47.95 | 45.35 | 46.85 | 46.85 | +3.15 (+7.21%) | 4,778,546 |
| 7 Apr 2021 | HKD | 43.35 | 44.3 | 43.1 | 43.7 | 43.7 | +0.1 (+0.23%) | 2,910,278 |
| 1 Apr 2021 | HKD | 42 | 43.65 | 42 | 43.6 | 43.6 | +1.6 (+3.81%) | 3,840,372 |
| 31 Mar 2021 | HKD | 41.95 | 42.2 | 40.7 | 42 | 42 | +0.4 (+0.96%) | 4,201,292 |
| 30 Mar 2021 | HKD | 38.55 | 41.9 | 38.4 | 41.6 | 41.6 | +3.6 (+9.47%) | 7,314,194 |
| 29 Mar 2021 | HKD | 38.7 | 38.9 | 37.8 | 38 | 38 | -0.3 (-0.78%) | 2,093,684 |
| 26 Mar 2021 | HKD | 37 | 38.95 | 37 | 38.3 | 38.3 | +0.7 (+1.86%) | 4,475,000 |
| 25 Mar 2021 | HKD | 36.3 | 37.7 | 35.05 | 37.6 | 37.6 | +1.35 (+3.72%) | 3,485,079 |
| 24 Mar 2021 | HKD | 38.45 | 38.6 | 36.1 | 36.25 | 36.25 | -2.05 (-5.35%) | 3,386,746 |
| 23 Mar 2021 | HKD | 37.55 | 39.2 | 37.5 | 38.3 | 38.3 | +1.2 (+3.23%) | 5,526,535 |
| 22 Mar 2021 | HKD | 38 | 38.9 | 36.9 | 37.1 | 37.1 | -0.5 (-1.33%) | 4,644,245 |
| 19 Mar 2021 | HKD | 37.05 | 38.05 | 36.7 | 37.6 | 37.6 | +0.15 (+0.40%) | 3,353,495 |
| 18 Mar 2021 | HKD | 37.8 | 38.75 | 37.4 | 37.45 | 37.45 | -0.25 (-0.66%) | 1,832,251 |
