| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 40.1 | 40.1 | 38.05 | 39.35 | 39.35 | -1.65 (-4.02%) | 11,728,770 |
| 30 Nov 2021 | HKD | 40.45 | 41.35 | 39.6 | 41 | 41 | +0.5 (+1.23%) | 10,816,470 |
| 29 Nov 2021 | HKD | 41.5 | 42.5 | 39.85 | 40.5 | 40.5 | +0.4 (+1.00%) | 11,846,380 |
| 26 Nov 2021 | HKD | 39.1 | 40.35 | 38.85 | 40.1 | 40.1 | +1 (+2.56%) | 13,136,620 |
| 25 Nov 2021 | HKD | 37.05 | 39.1 | 36.9 | 39.1 | 39.1 | +2.05 (+5.53%) | 11,283,080 |
| 24 Nov 2021 | HKD | 35.7 | 37.7 | 35.7 | 37.05 | 37.05 | +0.9 (+2.49%) | 6,270,424 |
| 23 Nov 2021 | HKD | 36.2 | 36.8 | 35.55 | 36.15 | 36.15 | -1 (-2.69%) | 5,973,616 |
| 22 Nov 2021 | HKD | 37.5 | 37.5 | 35.75 | 37.15 | 37.15 | -0.2 (-0.54%) | 6,508,356 |
| 19 Nov 2021 | HKD | 36.25 | 37.45 | 35.7 | 37.35 | 37.35 | +0.65 (+1.77%) | 8,090,284 |
| 18 Nov 2021 | HKD | 36.25 | 37.45 | 35.65 | 36.7 | 36.7 | +0.55 (+1.52%) | 7,091,687 |
| 17 Nov 2021 | HKD | 35 | 36.15 | 33.9 | 36.15 | 36.15 | +1.65 (+4.78%) | 14,119,230 |
| 16 Nov 2021 | HKD | 32.95 | 34.5 | 32.6 | 34.5 | 34.5 | +1.55 (+4.70%) | 10,253,590 |
| 15 Nov 2021 | HKD | 32.3 | 34 | 31.75 | 32.95 | 32.95 | +0.7 (+2.17%) | 6,831,484 |
| 12 Nov 2021 | HKD | 32 | 32.7 | 31.8 | 32.25 | 32.25 | +0.2 (+0.62%) | 5,736,446 |
| 11 Nov 2021 | HKD | 31.7 | 32.7 | 31.15 | 32.05 | 32.05 | +0.35 (+1.10%) | 8,244,354 |
| 10 Nov 2021 | HKD | 30 | 31.9 | 29.25 | 31.7 | 31.7 | +2.4 (+8.19%) | 13,826,760 |
| 9 Nov 2021 | HKD | 28.7 | 30.4 | 28.7 | 29.3 | 29.3 | +0.45 (+1.56%) | 7,389,563 |
| 8 Nov 2021 | HKD | 30.1 | 30.1 | 26.9 | 28.85 | 28.85 | -1.2 (-3.99%) | 14,281,000 |
| 5 Nov 2021 | HKD | 29.8 | 30.4 | 29 | 30.05 | 30.05 | -0.4 (-1.31%) | 9,774,442 |
| 4 Nov 2021 | HKD | 30.1 | 30.5 | 28.6 | 30.45 | 30.45 | +1.15 (+3.92%) | 8,046,305 |
| 3 Nov 2021 | HKD | 30.5 | 31.15 | 28.75 | 29.3 | 29.3 | +0.35 (+1.21%) | 9,595,754 |
| 2 Nov 2021 | HKD | 30.15 | 32.1 | 28.4 | 28.95 | 28.95 | -4.2 (-12.67%) | 27,541,699 |
| 1 Nov 2021 | HKD | 34.5 | 34.75 | 32.65 | 33.15 | 33.15 | -1.4 (-4.05%) | 5,768,771 |
| 29 Oct 2021 | HKD | 33.3 | 34.8 | 32.8 | 34.55 | 34.55 | +1.2 (+3.60%) | 6,834,592 |
| 28 Oct 2021 | HKD | 33.05 | 34.15 | 32.6 | 33.35 | 33.35 | +0.45 (+1.37%) | 4,090,038 |
| 27 Oct 2021 | HKD | 34.6 | 35.1 | 32.65 | 32.9 | 32.9 | -1.7 (-4.91%) | 5,729,308 |
| 26 Oct 2021 | HKD | 33.3 | 35.2 | 33.15 | 34.6 | 34.6 | +0.8 (+2.37%) | 9,050,276 |
| 25 Oct 2021 | HKD | 33.1 | 34.8 | 33.1 | 33.8 | 33.8 | +0.9 (+2.74%) | 9,810,594 |
| 22 Oct 2021 | HKD | 32.35 | 33 | 31.95 | 32.9 | 32.9 | +0.85 (+2.65%) | 3,028,063 |
| 21 Oct 2021 | HKD | 33.25 | 33.65 | 31.9 | 32.05 | 32.05 | -0.85 (-2.58%) | 6,839,800 |
