| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2020 | HKD | 12.3 | 12.44 | 12.16 | 12.24 | 12.24 | +0.04 (+0.33%) | 1,618,562 |
| 10 Dec 2020 | HKD | 12.64 | 12.64 | 12.1 | 12.2 | 12.2 | -0.18 (-1.45%) | 3,068,348 |
| 9 Dec 2020 | HKD | 12.32 | 12.64 | 12.28 | 12.38 | 12.38 | +0.06 (+0.49%) | 3,175,279 |
| 8 Dec 2020 | HKD | 12.8 | 12.96 | 12.24 | 12.32 | 12.32 | -0.54 (-4.20%) | 6,028,926 |
| 7 Dec 2020 | HKD | 13.58 | 13.6 | 12.54 | 12.86 | 12.86 | -0.62 (-4.60%) | 6,098,141 |
| 4 Dec 2020 | HKD | 13.24 | 13.56 | 13.18 | 13.48 | 13.48 | +0.26 (+1.97%) | 5,473,336 |
| 3 Dec 2020 | HKD | 13.24 | 13.4 | 12.82 | 13.22 | 13.22 | +0.36 (+2.80%) | 5,677,247 |
| 2 Dec 2020 | HKD | 13.44 | 13.58 | 12.72 | 12.86 | 12.86 | -0.44 (-3.31%) | 8,286,000 |
| 1 Dec 2020 | HKD | 12.08 | 13.38 | 12.08 | 13.3 | 13.3 | +1.04 (+8.48%) | 15,785,390 |
| 30 Nov 2020 | HKD | 11.8 | 12.44 | 11.8 | 12.26 | 12.26 | +0.54 (+4.61%) | 15,493,690 |
| 27 Nov 2020 | HKD | 11.24 | 11.86 | 11.12 | 11.72 | 11.72 | +0.42 (+3.72%) | 13,750,640 |
| 26 Nov 2020 | HKD | 12.02 | 12.72 | 11.2 | 11.3 | 11.3 | -1.22 (-9.74%) | 27,179,000 |
| 25 Nov 2020 | HKD | 14.56 | 14.56 | 12.02 | 12.52 | 12.52 | -2.32 (-15.63%) | 28,003,471 |
| 24 Nov 2020 | HKD | 15.46 | 15.58 | 14.44 | 14.84 | 14.84 | -0.74 (-4.75%) | 7,520,953 |
| 23 Nov 2020 | HKD | 16 | 16.22 | 15.38 | 15.58 | 15.58 | -0.34 (-2.14%) | 5,736,460 |
| 20 Nov 2020 | HKD | 15.5 | 16.2 | 15.42 | 15.92 | 15.92 | +0.32 (+2.05%) | 4,620,622 |
| 19 Nov 2020 | HKD | 16.14 | 16.36 | 15.12 | 15.6 | 15.6 | -0.76 (-4.65%) | 6,771,300 |
| 18 Nov 2020 | HKD | 16.42 | 16.66 | 15.94 | 16.36 | 16.36 | -0.06 (-0.37%) | 4,638,800 |
| 17 Nov 2020 | HKD | 16.74 | 16.94 | 15.9 | 16.42 | 16.42 | -0.32 (-1.91%) | 5,338,524 |
| 16 Nov 2020 | HKD | 17.7 | 17.7 | 16.4 | 16.74 | 16.74 | -0.66 (-3.79%) | 6,712,776 |
| 13 Nov 2020 | HKD | 17.36 | 17.48 | 16.86 | 17.4 | 17.4 | +0.24 (+1.40%) | 4,019,051 |
| 12 Nov 2020 | HKD | 16.54 | 17.4 | 16.5 | 17.16 | 17.16 | +0.86 (+5.28%) | 7,078,000 |
| 11 Nov 2020 | HKD | 16.58 | 17.04 | 16 | 16.3 | 16.3 | -0.48 (-2.86%) | 5,339,705 |
| 10 Nov 2020 | HKD | 16.9 | 16.9 | 15.54 | 16.78 | 16.78 | +0.34 (+2.07%) | 11,924,870 |
| 9 Nov 2020 | HKD | 16.94 | 17.04 | 16.18 | 16.44 | 16.44 | -0.2 (-1.20%) | 6,449,592 |
| 6 Nov 2020 | HKD | 18 | 18 | 16.4 | 16.64 | 16.64 | -1.34 (-7.45%) | 10,338,050 |
| 5 Nov 2020 | HKD | 19.2 | 19.6 | 17.32 | 17.98 | 17.98 | -0.74 (-3.95%) | 9,560,300 |
| 4 Nov 2020 | HKD | 18.12 | 18.88 | 18.08 | 18.72 | 18.72 | +0.74 (+4.12%) | 4,883,075 |
| 3 Nov 2020 | HKD | 17.22 | 18.32 | 17.02 | 17.98 | 17.98 | +0.76 (+4.41%) | 4,050,406 |
| 2 Nov 2020 | HKD | 17.26 | 17.58 | 16.84 | 17.22 | 17.22 | -0.06 (-0.35%) | 4,956,126 |
