| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2021 | HKD | 14.82 | 14.98 | 14.12 | 14.12 | 14.12 | -0.64 (-4.34%) | 5,215,621 |
| 28 Oct 2021 | HKD | 15.54 | 15.54 | 14.52 | 14.76 | 14.76 | -0.56 (-3.66%) | 6,069,463 |
| 27 Oct 2021 | HKD | 15.18 | 15.48 | 14.98 | 15.32 | 15.32 | +0.08 (+0.52%) | 6,809,000 |
| 26 Oct 2021 | HKD | 16.06 | 16.06 | 15 | 15.24 | 15.24 | -0.66 (-4.15%) | 9,720,309 |
| 25 Oct 2021 | HKD | 15.8 | 16.18 | 15.52 | 15.9 | 15.9 | -1.38 (-7.99%) | 110,358,244 |
| 22 Oct 2021 | HKD | 16.94 | 17.9 | 16.94 | 17.28 | 17.28 | +0.42 (+2.49%) | 6,706,888 |
| 21 Oct 2021 | HKD | 17 | 17.5 | 16.58 | 16.86 | 16.86 | +0.46 (+2.80%) | 4,946,420 |
| 20 Oct 2021 | HKD | 16.24 | 16.66 | 15.98 | 16.4 | 16.4 | +0.4 (+2.50%) | 2,888,107 |
| 19 Oct 2021 | HKD | 16.38 | 16.4 | 15.72 | 16 | 16 | -0.12 (-0.74%) | 2,867,823 |
| 18 Oct 2021 | HKD | 15.62 | 16.76 | 15.62 | 16.12 | 16.12 | +0.52 (+3.33%) | 6,028,000 |
| 15 Oct 2021 | HKD | 16.38 | 16.4 | 15.44 | 15.6 | 15.6 | -0.4 (-2.50%) | 2,838,464 |
| 12 Oct 2021 | HKD | 15.9 | 16.42 | 15.6 | 16 | 16 | 0.0 (0.0%) | 2,968,987 |
| 11 Oct 2021 | HKD | 16.26 | 16.48 | 15.84 | 16 | 16 | +0.2 (+1.27%) | 2,605,110 |
| 8 Oct 2021 | HKD | 15.74 | 16.1 | 15.36 | 15.8 | 15.8 | +0.06 (+0.38%) | 2,930,266 |
| 7 Oct 2021 | HKD | 15.2 | 15.86 | 15.2 | 15.74 | 15.74 | +0.6 (+3.96%) | 1,770,000 |
| 6 Oct 2021 | HKD | 15.64 | 15.64 | 14.96 | 15.14 | 15.14 | -0.36 (-2.32%) | 698,310 |
| 5 Oct 2021 | HKD | 15.06 | 15.94 | 15.04 | 15.5 | 15.5 | -0.2 (-1.27%) | 1,648,310 |
| 4 Oct 2021 | HKD | 15 | 16.06 | 14.78 | 15.7 | 15.7 | +0.18 (+1.16%) | 2,530,008 |
| 30 Sep 2021 | HKD | 15.32 | 16.26 | 15.32 | 15.52 | 15.52 | +0.34 (+2.24%) | 2,902,016 |
| 29 Sep 2021 | HKD | 14.52 | 15.62 | 14.52 | 15.18 | 15.18 | +0.22 (+1.47%) | 5,002,000 |
| 28 Sep 2021 | HKD | 13.96 | 15.5 | 13.72 | 14.96 | 14.96 | +1 (+7.16%) | 7,258,443 |
| 27 Sep 2021 | HKD | 13.2 | 14.1 | 13.2 | 13.96 | 13.96 | -0.24 (-1.69%) | 2,491,970 |
| 24 Sep 2021 | HKD | 14.38 | 14.6 | 13.9 | 14.2 | 14.2 | -0.38 (-2.61%) | 2,520,000 |
| 23 Sep 2021 | HKD | 13.76 | 14.8 | 13.76 | 14.58 | 14.58 | +1.36 (+10.29%) | 6,161,681 |
| 21 Sep 2021 | HKD | 12 | 13.34 | 12 | 13.22 | 13.22 | +0.36 (+2.80%) | 1,994,022 |
| 20 Sep 2021 | HKD | 13.56 | 13.56 | 12.38 | 12.86 | 12.86 | -0.68 (-5.02%) | 4,926,000 |
| 17 Sep 2021 | HKD | 13.22 | 13.96 | 13 | 13.54 | 13.54 | +0.34 (+2.58%) | 5,815,454 |
| 16 Sep 2021 | HKD | 13.82 | 14.04 | 13.02 | 13.2 | 13.2 | -0.92 (-6.52%) | 6,357,868 |
| 15 Sep 2021 | HKD | 13.7 | 14.48 | 13.32 | 14.12 | 14.12 | +0.42 (+3.07%) | 7,563,510 |
| 14 Sep 2021 | HKD | 14.42 | 14.56 | 13.54 | 13.7 | 13.7 | -0.7 (-4.86%) | 3,672,000 |
