| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 16.88 | 17.38 | 16.4 | 16.58 | 16.58 | -0.62 (-3.60%) | 6,201,557 |
| 7 Jun 2021 | HKD | 17.5 | 17.96 | 16.92 | 17.2 | 17.2 | -0.52 (-2.93%) | 4,711,563 |
| 4 Jun 2021 | HKD | 18.3 | 18.7 | 17.54 | 17.72 | 17.72 | -0.6 (-3.28%) | 7,886,160 |
| 3 Jun 2021 | HKD | 18.2 | 18.54 | 17.94 | 18.32 | 18.32 | +0.14 (+0.77%) | 2,857,238 |
| 2 Jun 2021 | HKD | 18.06 | 18.18 | 17.66 | 18.18 | 18.18 | +0.12 (+0.66%) | 4,028,235 |
| 1 Jun 2021 | HKD | 17.24 | 18.1 | 17.14 | 18.06 | 18.06 | +0.76 (+4.39%) | 3,981,460 |
| 31 May 2021 | HKD | 17.3 | 17.3 | 16.54 | 17.3 | 17.3 | +0.36 (+2.13%) | 9,192,000 |
| 28 May 2021 | HKD | 19.4 | 19.4 | 16.62 | 16.94 | 16.94 | -2.58 (-13.22%) | 16,806,146 |
| 27 May 2021 | HKD | 18.8 | 19.52 | 18.16 | 19.52 | 19.52 | +0.82 (+4.39%) | 35,221,778 |
| 26 May 2021 | HKD | 17.92 | 18.78 | 17.78 | 18.7 | 18.7 | +0.82 (+4.59%) | 10,873,700 |
| 25 May 2021 | HKD | 17.74 | 18.16 | 17.54 | 17.88 | 17.88 | +0.02 (+0.11%) | 6,371,529 |
| 24 May 2021 | HKD | 17.72 | 18.1 | 17.58 | 17.86 | 17.86 | -0.04 (-0.22%) | 4,636,153 |
| 21 May 2021 | HKD | 18.04 | 18.16 | 17.36 | 17.9 | 17.9 | -0.2 (-1.10%) | 6,609,137 |
| 20 May 2021 | HKD | 17.38 | 18.1 | 16.3 | 18.1 | 18.1 | +1.02 (+5.97%) | 10,451,041 |
| 18 May 2021 | HKD | 16.8 | 17.12 | 16.46 | 17.08 | 17.08 | +0.18 (+1.07%) | 6,463,606 |
| 17 May 2021 | HKD | 16 | 17.16 | 16 | 16.9 | 16.9 | +0.92 (+5.76%) | 7,524,901 |
| 14 May 2021 | HKD | 16 | 16.4 | 15.84 | 15.98 | 15.98 | -0.02 (-0.13%) | 3,740,200 |
| 13 May 2021 | HKD | 15.88 | 16.66 | 15.88 | 16 | 16 | -0.54 (-3.26%) | 5,806,600 |
| 12 May 2021 | HKD | 15.68 | 16.9 | 15.44 | 16.54 | 16.54 | +0.88 (+5.62%) | 7,236,541 |
| 11 May 2021 | HKD | 15.78 | 15.9 | 15 | 15.66 | 15.66 | -0.24 (-1.51%) | 10,216,100 |
| 10 May 2021 | HKD | 16.12 | 16.58 | 15.88 | 15.9 | 15.9 | -0.2 (-1.24%) | 4,606,000 |
| 7 May 2021 | HKD | 16.7 | 16.98 | 16.06 | 16.1 | 16.1 | -0.6 (-3.59%) | 8,375,237 |
| 6 May 2021 | HKD | 16.64 | 16.94 | 16.48 | 16.7 | 16.7 | +0.24 (+1.46%) | 9,062,733 |
| 5 May 2021 | HKD | 16.02 | 16.5 | 15.88 | 16.46 | 16.46 | +0.04 (+0.24%) | 2,677,018 |
| 4 May 2021 | HKD | 16.2 | 16.5 | 15.68 | 16.42 | 16.42 | +0.42 (+2.63%) | 3,382,769 |
| 3 May 2021 | HKD | 16.98 | 16.98 | 15.92 | 16 | 16 | -1 (-5.88%) | 4,025,108 |
| 30 Apr 2021 | HKD | 17.1 | 17.1 | 16.7 | 17 | 17 | 0.0 (0.0%) | 4,085,549 |
| 29 Apr 2021 | HKD | 18.28 | 18.3 | 16.4 | 17 | 17 | -1.28 (-7.00%) | 8,649,209 |
| 28 Apr 2021 | HKD | 17.96 | 18.48 | 17.8 | 18.28 | 18.28 | +0.32 (+1.78%) | 4,060,449 |
| 27 Apr 2021 | HKD | 18.34 | 18.5 | 17.9 | 17.96 | 17.96 | -0.2 (-1.10%) | 4,458,676 |
