| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 17.64 | 17.64 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 7,999,150 |
| 9 Dec 2020 | HKD | 18.22 | 18.22 | 17.66 | 17.8 | 17.8 | -0.32 (-1.77%) | 5,014,650 |
| 8 Dec 2020 | HKD | 18.2 | 18.48 | 18.02 | 18.12 | 18.12 | +0.08 (+0.44%) | 6,316,912 |
| 7 Dec 2020 | HKD | 18.02 | 18.1 | 17.66 | 18.04 | 18.04 | -0.14 (-0.77%) | 4,086,630 |
| 4 Dec 2020 | HKD | 17.92 | 18.2 | 17.88 | 18.18 | 18.18 | +0.26 (+1.45%) | 5,821,850 |
| 3 Dec 2020 | HKD | 18 | 18.06 | 17.76 | 17.92 | 17.92 | +0.1 (+0.56%) | 6,248,255 |
| 2 Dec 2020 | HKD | 18.1 | 18.14 | 17.72 | 17.82 | 17.82 | +0.06 (+0.34%) | 7,716,587 |
| 1 Dec 2020 | HKD | 17.52 | 17.76 | 17.28 | 17.76 | 17.76 | +0.24 (+1.37%) | 6,848,590 |
| 30 Nov 2020 | HKD | 17.7 | 18.1 | 17.5 | 17.52 | 17.52 | -0.24 (-1.35%) | 51,526,848 |
| 27 Nov 2020 | HKD | 17.68 | 18.1 | 17.68 | 17.76 | 17.76 | +0.08 (+0.45%) | 9,104,486 |
| 26 Nov 2020 | HKD | 17.5 | 17.68 | 17.1 | 17.68 | 17.68 | +0.36 (+2.08%) | 10,266,186 |
| 25 Nov 2020 | HKD | 17.5 | 17.72 | 16.96 | 17.32 | 17.32 | -0.52 (-2.91%) | 17,261,270 |
| 24 Nov 2020 | HKD | 18.76 | 18.76 | 17.84 | 17.84 | 17.84 | -1.28 (-6.69%) | 22,676,050 |
| 23 Nov 2020 | HKD | 19.26 | 19.58 | 19.04 | 19.12 | 19.12 | -0.2 (-1.04%) | 5,844,271 |
| 20 Nov 2020 | HKD | 19 | 19.44 | 19 | 19.32 | 19.32 | +0.18 (+0.94%) | 4,670,100 |
| 19 Nov 2020 | HKD | 19.46 | 19.6 | 19 | 19.14 | 19.14 | -0.52 (-2.64%) | 7,742,150 |
| 18 Nov 2020 | HKD | 19.1 | 19.78 | 19.1 | 19.66 | 19.66 | +0.66 (+3.47%) | 8,926,100 |
| 17 Nov 2020 | HKD | 19.28 | 19.46 | 19 | 19 | 19 | -0.26 (-1.35%) | 6,471,959 |
| 16 Nov 2020 | HKD | 19.46 | 19.66 | 19.14 | 19.26 | 19.26 | -0.02 (-0.10%) | 9,845,395 |
| 13 Nov 2020 | HKD | 18.9 | 19.36 | 18.84 | 19.28 | 19.28 | +0.34 (+1.80%) | 8,678,104 |
| 12 Nov 2020 | HKD | 18.68 | 19.24 | 18.68 | 18.94 | 18.94 | +0.3 (+1.61%) | 6,845,665 |
| 11 Nov 2020 | HKD | 19.12 | 19.18 | 18.6 | 18.64 | 18.64 | -0.54 (-2.82%) | 14,205,504 |
| 10 Nov 2020 | HKD | 19.06 | 19.46 | 18.78 | 19.18 | 19.18 | -1.77 (-8.45%) | 29,706,086 |
| 9 Nov 2020 | HKD | 21.35 | 21.5 | 20.7 | 20.95 | 20.95 | +0.05 (+0.24%) | 10,192,547 |
| 6 Nov 2020 | HKD | 20.3 | 20.95 | 20 | 20.9 | 20.9 | +1.6 (+8.29%) | 25,167,788 |
| 5 Nov 2020 | HKD | 19.22 | 19.48 | 18.82 | 19.3 | 19.3 | +0.18 (+0.94%) | 6,214,250 |
| 4 Nov 2020 | HKD | 19.24 | 19.44 | 18.92 | 19.12 | 19.12 | -0.08 (-0.42%) | 5,180,200 |
| 3 Nov 2020 | HKD | 19.02 | 19.58 | 19.02 | 19.2 | 19.2 | +0.26 (+1.37%) | 5,217,750 |
| 2 Nov 2020 | HKD | 18.18 | 19.04 | 18.18 | 18.94 | 18.94 | +0.72 (+3.95%) | 7,236,858 |
| 30 Oct 2020 | HKD | 18.2 | 18.54 | 18 | 18.22 | 18.22 | -0.06 (-0.33%) | 4,566,404 |
