| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 20.45 | 22.8 | 20.45 | 22.6 | 22.6 | +2.25 (+11.06%) | 15,212,226 |
| 22 Jan 2021 | HKD | 20.1 | 20.8 | 19.5 | 20.35 | 20.35 | +0.3 (+1.50%) | 10,208,614 |
| 21 Jan 2021 | HKD | 20.2 | 20.8 | 19.7 | 20.05 | 20.05 | +0.59 (+3.03%) | 13,519,317 |
| 20 Jan 2021 | HKD | 19.12 | 20.75 | 18.8 | 19.46 | 19.46 | +1 (+5.42%) | 15,754,773 |
| 19 Jan 2021 | HKD | 18.78 | 18.98 | 18.24 | 18.46 | 18.46 | +0.22 (+1.21%) | 12,086,000 |
| 18 Jan 2021 | HKD | 17.58 | 18.36 | 17.3 | 18.24 | 18.24 | +0.7 (+3.99%) | 5,076,779 |
| 15 Jan 2021 | HKD | 18.36 | 18.36 | 17 | 17.54 | 17.54 | -0.68 (-3.73%) | 10,783,980 |
| 14 Jan 2021 | HKD | 18.18 | 19.2 | 18 | 18.22 | 18.22 | +0.12 (+0.66%) | 13,133,916 |
| 13 Jan 2021 | HKD | 18.4 | 19.2 | 17.8 | 18.1 | 18.1 | +0.36 (+2.03%) | 10,250,874 |
| 12 Jan 2021 | HKD | 17.94 | 18.2 | 16.78 | 17.74 | 17.74 | -0.2 (-1.11%) | 9,314,963 |
| 11 Jan 2021 | HKD | 19 | 19.46 | 17.68 | 17.94 | 17.94 | -1 (-5.28%) | 12,998,187 |
| 8 Jan 2021 | HKD | 17.24 | 19.58 | 17.24 | 18.94 | 18.94 | +1.94 (+11.41%) | 20,853,167 |
| 7 Jan 2021 | HKD | 17.18 | 17.52 | 16.72 | 17 | 17 | +0.3 (+1.80%) | 11,619,052 |
| 6 Jan 2021 | HKD | 17.5 | 17.9 | 16.5 | 16.7 | 16.7 | -0.8 (-4.57%) | 10,134,217 |
| 5 Jan 2021 | HKD | 16.3 | 17.88 | 15.96 | 17.5 | 17.5 | +1.48 (+9.24%) | 19,634,470 |
| 4 Jan 2021 | HKD | 15.9 | 16.6 | 15.64 | 16.02 | 16.02 | 0.0 (0.0%) | 10,547,430 |
| 31 Dec 2020 | HKD | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | +0.98 (+6.52%) | 0 |
| 30 Dec 2020 | HKD | 14.22 | 15.08 | 14.14 | 15.04 | 15.04 | +0.94 (+6.67%) | 7,267,873 |
| 29 Dec 2020 | HKD | 14.48 | 14.62 | 13.92 | 14.1 | 14.1 | -0.18 (-1.26%) | 8,527,724 |
| 28 Dec 2020 | HKD | 14.8 | 15.2 | 14.28 | 14.28 | 14.28 | -0.5 (-3.38%) | 7,068,000 |
| 24 Dec 2020 | HKD | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.56 (-3.65%) | 0 |
| 23 Dec 2020 | HKD | 15.22 | 15.68 | 15 | 15.34 | 15.34 | +0.12 (+0.79%) | 5,808,000 |
| 22 Dec 2020 | HKD | 15.68 | 16.02 | 14.86 | 15.22 | 15.22 | -0.46 (-2.93%) | 8,280,064 |
| 21 Dec 2020 | HKD | 15.62 | 16.06 | 15.3 | 15.68 | 15.68 | +0.18 (+1.16%) | 8,356,045 |
| 18 Dec 2020 | HKD | 15.28 | 15.86 | 14.92 | 15.5 | 15.5 | +0.42 (+2.79%) | 9,898,384 |
| 17 Dec 2020 | HKD | 15.04 | 15.38 | 14.9 | 15.08 | 15.08 | +0.06 (+0.40%) | 5,794,000 |
| 16 Dec 2020 | HKD | 15.46 | 16.3 | 14.76 | 15.02 | 15.02 | -0.22 (-1.44%) | 9,427,000 |
| 15 Dec 2020 | HKD | 14.64 | 15.24 | 14.4 | 15.24 | 15.24 | +0.82 (+5.69%) | 12,342,000 |
| 14 Dec 2020 | HKD | 13.86 | 14.46 | 13.6 | 14.42 | 14.42 | +0.46 (+3.30%) | 7,727,000 |
| 11 Dec 2020 | HKD | 13.72 | 14.16 | 13.62 | 13.96 | 13.96 | +0.38 (+2.80%) | 10,544,281 |
