| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2021 | HKD | 15.18 | 16.2 | 14.7 | 14.74 | 14.74 | -0.44 (-2.90%) | 2,420,800 |
| 3 Sep 2021 | HKD | 14.68 | 15.24 | 14.5 | 15.18 | 15.18 | +0.5 (+3.41%) | 914,574 |
| 2 Sep 2021 | HKD | 14.76 | 15.28 | 14.3 | 14.68 | 14.68 | -0.08 (-0.54%) | 1,604,622 |
| 1 Sep 2021 | HKD | 13.66 | 15.2 | 13.3 | 14.76 | 14.76 | +1.16 (+8.53%) | 2,729,201 |
| 31 Aug 2021 | HKD | 13.3 | 13.66 | 12.9 | 13.6 | 13.6 | +0.34 (+2.56%) | 1,410,805 |
| 30 Aug 2021 | HKD | 13.92 | 14.08 | 13.2 | 13.26 | 13.26 | -1.22 (-8.43%) | 2,482,800 |
| 27 Aug 2021 | HKD | 14.5 | 14.8 | 14.3 | 14.48 | 14.48 | -0.02 (-0.14%) | 1,191,367 |
| 26 Aug 2021 | HKD | 15 | 15.36 | 14 | 14.5 | 14.5 | -0.28 (-1.89%) | 1,400,800 |
| 25 Aug 2021 | HKD | 15.02 | 15.5 | 14.34 | 14.78 | 14.78 | -0.16 (-1.07%) | 1,122,586 |
| 24 Aug 2021 | HKD | 14.84 | 15.58 | 14.64 | 14.94 | 14.94 | +0.18 (+1.22%) | 1,888,400 |
| 23 Aug 2021 | HKD | 14.06 | 15.64 | 14.06 | 14.76 | 14.76 | +1.18 (+8.69%) | 3,574,400 |
| 20 Aug 2021 | HKD | 15.64 | 16 | 13.2 | 13.58 | 13.58 | -2.04 (-13.06%) | 5,407,300 |
| 19 Aug 2021 | HKD | 15.8 | 16.48 | 15.5 | 15.62 | 15.62 | -0.18 (-1.14%) | 949,417 |
| 18 Aug 2021 | HKD | 14.56 | 16.4 | 14.3 | 15.8 | 15.8 | +1.24 (+8.52%) | 2,313,665 |
| 17 Aug 2021 | HKD | 15.6 | 16.16 | 14.24 | 14.56 | 14.56 | -1.04 (-6.67%) | 2,605,600 |
| 16 Aug 2021 | HKD | 16.6 | 16.68 | 15.2 | 15.6 | 15.6 | -0.78 (-4.76%) | 1,805,200 |
| 13 Aug 2021 | HKD | 17.62 | 18.38 | 16.12 | 16.38 | 16.38 | -1.24 (-7.04%) | 3,541,591 |
| 12 Aug 2021 | HKD | 17.78 | 17.8 | 17.06 | 17.62 | 17.62 | -0.08 (-0.45%) | 1,134,425 |
| 11 Aug 2021 | HKD | 19.76 | 19.98 | 17.3 | 17.7 | 17.7 | -2.04 (-10.33%) | 2,878,808 |
| 10 Aug 2021 | HKD | 18.56 | 19.86 | 17.6 | 19.74 | 19.74 | +1.18 (+6.36%) | 3,320,600 |
| 9 Aug 2021 | HKD | 17.3 | 18.7 | 16.32 | 18.56 | 18.56 | +1.06 (+6.06%) | 2,401,372 |
| 6 Aug 2021 | HKD | 17.72 | 18.28 | 17.06 | 17.5 | 17.5 | +0.14 (+0.81%) | 2,314,800 |
| 5 Aug 2021 | HKD | 20.05 | 20.1 | 17.14 | 17.36 | 17.36 | -2.69 (-13.42%) | 7,696,376 |
| 4 Aug 2021 | HKD | 21 | 22.05 | 19.52 | 20.05 | 20.05 | -0.95 (-4.52%) | 4,186,800 |
| 3 Aug 2021 | HKD | 20 | 21.3 | 19.5 | 21 | 21 | +1 (+5%) | 2,593,634 |
| 2 Aug 2021 | HKD | 22.8 | 22.8 | 19.16 | 20 | 20 | -2 (-9.09%) | 5,554,400 |
| 30 Jul 2021 | HKD | 22.9 | 23.35 | 21.6 | 22 | 22 | -0.9 (-3.93%) | 2,760,676 |
| 29 Jul 2021 | HKD | 23.1 | 24.15 | 22.05 | 22.9 | 22.9 | +2.3 (+11.17%) | 6,617,680 |
| 28 Jul 2021 | HKD | 19.04 | 21.4 | 18.62 | 20.6 | 20.6 | +2.14 (+11.59%) | 12,933,100 |
| 27 Jul 2021 | HKD | 22.75 | 23.8 | 17 | 18.46 | 18.46 | -5.09 (-21.61%) | 15,295,829 |
