| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 31 | 32.1 | 30.65 | 31 | 31 | -0.2 (-0.64%) | 5,740,725 |
| 7 Jun 2021 | HKD | 30.3 | 31.7 | 30.25 | 31.2 | 31.2 | +0.05 (+0.16%) | 4,794,172 |
| 4 Jun 2021 | HKD | 32 | 32.95 | 30.85 | 31.15 | 31.15 | -1.1 (-3.41%) | 8,028,761 |
| 3 Jun 2021 | HKD | 31.8 | 33.4 | 31.6 | 32.25 | 32.25 | +0.9 (+2.87%) | 14,134,720 |
| 2 Jun 2021 | HKD | 31.45 | 32.5 | 30.45 | 31.35 | 31.35 | -0.55 (-1.72%) | 12,530,120 |
| 1 Jun 2021 | HKD | 30.95 | 32.35 | 29.95 | 31.9 | 31.9 | +1.45 (+4.76%) | 22,334,000 |
| 31 May 2021 | HKD | 27.3 | 30.8 | 27.15 | 30.45 | 30.45 | +3.1 (+11.33%) | 24,244,381 |
| 28 May 2021 | HKD | 27.75 | 28.75 | 26.7 | 27.35 | 27.35 | -0.4 (-1.44%) | 12,451,250 |
| 27 May 2021 | HKD | 27.6 | 28.3 | 26.75 | 27.75 | 27.75 | +0.4 (+1.46%) | 15,657,410 |
| 26 May 2021 | HKD | 25.25 | 27.75 | 24.8 | 27.35 | 27.35 | +1.6 (+6.21%) | 19,551,920 |
| 25 May 2021 | HKD | 26.3 | 26.8 | 24.9 | 25.75 | 25.75 | -1.1 (-4.10%) | 16,331,470 |
| 24 May 2021 | HKD | 27.1 | 27.3 | 26.1 | 26.85 | 26.85 | -0.05 (-0.19%) | 10,590,910 |
| 21 May 2021 | HKD | 26.7 | 27.3 | 25.6 | 26.9 | 26.9 | +0.8 (+3.07%) | 11,865,630 |
| 20 May 2021 | HKD | 25.25 | 27.3 | 25.1 | 26.1 | 26.1 | +1 (+3.98%) | 22,151,301 |
| 18 May 2021 | HKD | 24.4 | 25.65 | 24.4 | 25.1 | 25.1 | +0.7 (+2.87%) | 15,356,910 |
| 17 May 2021 | HKD | 23.35 | 25.05 | 23.3 | 24.4 | 24.4 | +0.5 (+2.09%) | 21,278,590 |
| 14 May 2021 | HKD | 20 | 24.2 | 19.76 | 23.9 | 23.9 | +4.26 (+21.69%) | 44,653,781 |
| 13 May 2021 | HKD | 19.22 | 19.9 | 19.12 | 19.64 | 19.64 | +0.22 (+1.13%) | 7,375,765 |
| 12 May 2021 | HKD | 18.98 | 19.58 | 18.84 | 19.42 | 19.42 | +0.42 (+2.21%) | 7,468,600 |
| 11 May 2021 | HKD | 18.76 | 19.22 | 18.66 | 19 | 19 | -0.08 (-0.42%) | 6,685,000 |
| 10 May 2021 | HKD | 17.62 | 19.5 | 17.62 | 19.08 | 19.08 | +1.32 (+7.43%) | 13,863,540 |
| 7 May 2021 | HKD | 17.9 | 18.3 | 17.5 | 17.76 | 17.76 | -0.32 (-1.77%) | 8,046,892 |
| 6 May 2021 | HKD | 18.16 | 18.66 | 17.18 | 18.08 | 18.08 | +0.22 (+1.23%) | 12,024,650 |
| 5 May 2021 | HKD | 18.3 | 18.4 | 17.74 | 17.86 | 17.86 | -0.7 (-3.77%) | 3,846,302 |
| 4 May 2021 | HKD | 18.28 | 19.18 | 18.22 | 18.56 | 18.56 | +0.28 (+1.53%) | 6,332,800 |
| 3 May 2021 | HKD | 17.94 | 18.3 | 17.9 | 18.28 | 18.28 | +0.28 (+1.56%) | 3,217,454 |
| 30 Apr 2021 | HKD | 17.66 | 18.3 | 17.46 | 18 | 18 | +0.12 (+0.67%) | 4,293,000 |
| 29 Apr 2021 | HKD | 18.14 | 18.14 | 17.64 | 17.88 | 17.88 | -0.32 (-1.76%) | 3,438,532 |
| 28 Apr 2021 | HKD | 18.1 | 18.3 | 17.72 | 18.2 | 18.2 | +0.1 (+0.55%) | 6,325,401 |
| 27 Apr 2021 | HKD | 17.26 | 18.24 | 17.12 | 18.1 | 18.1 | +0.86 (+4.99%) | 13,280,090 |
