| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 46.15 | 46.35 | 44.65 | 45 | 45 | -1.15 (-2.49%) | 764,575 |
| 30 Nov 2021 | HKD | 48 | 48 | 44.75 | 46.15 | 46.15 | -1.65 (-3.45%) | 1,321,200 |
| 29 Nov 2021 | HKD | 46.2 | 49.5 | 45.7 | 47.8 | 47.8 | +2.15 (+4.71%) | 2,644,400 |
| 26 Nov 2021 | HKD | 47.75 | 47.75 | 45.05 | 45.65 | 45.65 | -1.5 (-3.18%) | 1,167,200 |
| 25 Nov 2021 | HKD | 47.8 | 47.8 | 45.95 | 47.15 | 47.15 | +0.55 (+1.18%) | 1,380,200 |
| 24 Nov 2021 | HKD | 48.7 | 49.45 | 46 | 46.6 | 46.6 | -1.95 (-4.02%) | 2,376,000 |
| 23 Nov 2021 | HKD | 47 | 49.4 | 46.1 | 48.55 | 48.55 | +1.35 (+2.86%) | 1,990,920 |
| 22 Nov 2021 | HKD | 47.3 | 49.05 | 46.8 | 47.2 | 47.2 | +1.45 (+3.17%) | 3,205,400 |
| 19 Nov 2021 | HKD | 46 | 47.45 | 44.5 | 45.75 | 45.75 | +1.3 (+2.92%) | 1,482,400 |
| 18 Nov 2021 | HKD | 45.9 | 45.95 | 43.4 | 44.45 | 44.45 | -0.9 (-1.98%) | 2,205,200 |
| 17 Nov 2021 | HKD | 45.6 | 46.25 | 44.4 | 45.35 | 45.35 | -0.25 (-0.55%) | 1,155,339 |
| 16 Nov 2021 | HKD | 44.9 | 46.2 | 43.6 | 45.6 | 45.6 | +1.35 (+3.05%) | 2,167,000 |
| 15 Nov 2021 | HKD | 42.95 | 45 | 42.95 | 44.25 | 44.25 | +1.3 (+3.03%) | 1,457,400 |
| 12 Nov 2021 | HKD | 42.25 | 43.75 | 41.8 | 42.95 | 42.95 | +0.85 (+2.02%) | 984,359 |
| 11 Nov 2021 | HKD | 45.35 | 45.45 | 41.5 | 42.1 | 42.1 | -3.4 (-7.47%) | 2,789,400 |
| 10 Nov 2021 | HKD | 40.15 | 45.55 | 39.25 | 45.5 | 45.5 | +5.35 (+13.33%) | 3,504,000 |
| 9 Nov 2021 | HKD | 38.7 | 40.7 | 38.25 | 40.15 | 40.15 | +2.2 (+5.80%) | 1,372,100 |
| 8 Nov 2021 | HKD | 40.05 | 40.25 | 37.6 | 37.95 | 37.95 | -2.3 (-5.71%) | 1,585,400 |
| 5 Nov 2021 | HKD | 39.8 | 40.7 | 39.55 | 40.25 | 40.25 | +0.1 (+0.25%) | 1,018,600 |
| 4 Nov 2021 | HKD | 40.25 | 41 | 39.9 | 40.15 | 40.15 | -0.1 (-0.25%) | 611,800 |
| 3 Nov 2021 | HKD | 39.3 | 41.35 | 39.3 | 40.25 | 40.25 | +1.15 (+2.94%) | 1,359,500 |
| 2 Nov 2021 | HKD | 39.2 | 41.2 | 38.85 | 39.1 | 39.1 | -0.25 (-0.64%) | 1,166,650 |
| 1 Nov 2021 | HKD | 38.8 | 39.8 | 38.05 | 39.35 | 39.35 | +0.2 (+0.51%) | 855,200 |
| 29 Oct 2021 | HKD | 38.2 | 40 | 37.55 | 39.15 | 39.15 | +0.65 (+1.69%) | 839,536 |
| 28 Oct 2021 | HKD | 37.8 | 38.65 | 37.35 | 38.5 | 38.5 | 0.0 (0.0%) | 631,800 |
| 27 Oct 2021 | HKD | 40.7 | 40.8 | 37.3 | 38.5 | 38.5 | -2.2 (-5.41%) | 1,274,800 |
| 26 Oct 2021 | HKD | 40.5 | 40.95 | 39.7 | 40.7 | 40.7 | +0.25 (+0.62%) | 473,800 |
| 25 Oct 2021 | HKD | 41.5 | 41.6 | 39.85 | 40.45 | 40.45 | -1.25 (-3.00%) | 1,053,800 |
| 22 Oct 2021 | HKD | 40.85 | 41.95 | 40.8 | 41.7 | 41.7 | +0.65 (+1.58%) | 295,200 |
| 21 Oct 2021 | HKD | 41.85 | 42.5 | 40.6 | 41.05 | 41.05 | -0.8 (-1.91%) | 526,200 |
