| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 14.26 | 14.26 | 13.66 | 13.86 | 13.86 | -0.14 (-1.00%) | 5,818,463 |
| 30 Nov 2021 | HKD | 14.02 | 14.34 | 13.88 | 14 | 14 | -0.2 (-1.41%) | 6,254,939 |
| 29 Nov 2021 | HKD | 14.28 | 14.38 | 13.96 | 14.2 | 14.2 | -0.08 (-0.56%) | 2,735,003 |
| 26 Nov 2021 | HKD | 14.42 | 14.52 | 14.1 | 14.28 | 14.28 | -0.14 (-0.97%) | 2,333,000 |
| 25 Nov 2021 | HKD | 14.54 | 14.62 | 14.42 | 14.42 | 14.42 | -0.12 (-0.83%) | 1,129,554 |
| 24 Nov 2021 | HKD | 14.7 | 14.7 | 14.42 | 14.54 | 14.54 | -0.18 (-1.22%) | 1,813,464 |
| 23 Nov 2021 | HKD | 14.66 | 14.84 | 14.5 | 14.72 | 14.72 | -0.28 (-1.87%) | 2,797,100 |
| 22 Nov 2021 | HKD | 15 | 15.04 | 14.82 | 15 | 15 | -0.18 (-1.19%) | 2,231,333 |
| 19 Nov 2021 | HKD | 15.34 | 15.44 | 15.16 | 15.18 | 15.18 | -0.28 (-1.81%) | 1,950,048 |
| 18 Nov 2021 | HKD | 15.34 | 15.58 | 15.32 | 15.46 | 15.46 | +0.2 (+1.31%) | 3,391,288 |
| 17 Nov 2021 | HKD | 15.26 | 15.38 | 15.1 | 15.26 | 15.26 | -0.18 (-1.17%) | 3,259,517 |
| 16 Nov 2021 | HKD | 15.46 | 15.5 | 15.18 | 15.44 | 15.44 | +0.08 (+0.52%) | 2,818,408 |
| 15 Nov 2021 | HKD | 15.4 | 15.6 | 15.16 | 15.36 | 15.36 | +0.08 (+0.52%) | 2,447,142 |
| 12 Nov 2021 | HKD | 15.46 | 15.58 | 15.12 | 15.28 | 15.28 | -0.1 (-0.65%) | 3,790,241 |
| 11 Nov 2021 | HKD | 14.9 | 15.54 | 14.86 | 15.38 | 15.38 | +0.58 (+3.92%) | 12,360,901 |
| 10 Nov 2021 | HKD | 14.62 | 14.92 | 14.54 | 14.8 | 14.8 | +0.26 (+1.79%) | 3,928,227 |
| 9 Nov 2021 | HKD | 14.56 | 14.66 | 14.36 | 14.54 | 14.54 | +0.06 (+0.41%) | 1,699,032 |
| 8 Nov 2021 | HKD | 14.2 | 14.58 | 14.2 | 14.48 | 14.48 | +0.28 (+1.97%) | 4,062,500 |
| 5 Nov 2021 | HKD | 14.28 | 14.48 | 14.1 | 14.2 | 14.2 | +0.1 (+0.71%) | 3,127,942 |
| 4 Nov 2021 | HKD | 14.12 | 14.12 | 13.9 | 14.1 | 14.1 | +0.04 (+0.28%) | 2,656,297 |
| 3 Nov 2021 | HKD | 14.2 | 14.2 | 13.88 | 14.06 | 14.06 | -0.14 (-0.99%) | 2,323,098 |
| 2 Nov 2021 | HKD | 14.2 | 14.3 | 13.74 | 14.2 | 14.2 | +0.06 (+0.42%) | 5,437,950 |
| 1 Nov 2021 | HKD | 14 | 14.18 | 13.76 | 14.14 | 14.14 | 0.0 (0.0%) | 2,880,041 |
| 29 Oct 2021 | HKD | 14.2 | 14.26 | 14.1 | 14.14 | 14.14 | -0.02 (-0.14%) | 1,549,278 |
| 28 Oct 2021 | HKD | 14.18 | 14.26 | 13.88 | 14.16 | 14.16 | -0.02 (-0.14%) | 3,327,358 |
| 27 Oct 2021 | HKD | 14.46 | 14.56 | 13.94 | 14.18 | 14.18 | -0.28 (-1.94%) | 3,370,600 |
| 26 Oct 2021 | HKD | 14.66 | 14.68 | 14.42 | 14.46 | 14.46 | -0.08 (-0.55%) | 3,059,096 |
| 25 Oct 2021 | HKD | 14.44 | 14.54 | 14.28 | 14.54 | 14.54 | +0.2 (+1.39%) | 2,716,993 |
| 22 Oct 2021 | HKD | 14.1 | 14.38 | 14.08 | 14.34 | 14.34 | +0.12 (+0.84%) | 2,138,510 |
| 21 Oct 2021 | HKD | 14.38 | 14.5 | 14.04 | 14.22 | 14.22 | +0.02 (+0.14%) | 2,830,910 |
