| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2021 | HKD | 18.58 | 18.82 | 18.16 | 18.6 | 18.6 | -0.04 (-0.21%) | 2,638,075 |
| 16 Jun 2021 | HKD | 19 | 19 | 18.5 | 18.64 | 18.64 | -0.36 (-1.89%) | 3,150,961 |
| 15 Jun 2021 | HKD | 19.1 | 19.1 | 18.22 | 19 | 19 | +0.14 (+0.74%) | 4,579,520 |
| 11 Jun 2021 | HKD | 19.42 | 19.6 | 18.44 | 18.86 | 18.86 | -0.56 (-2.88%) | 5,752,632 |
| 10 Jun 2021 | HKD | 20.3 | 20.3 | 19.1 | 19.42 | 19.42 | -0.58 (-2.90%) | 3,662,215 |
| 9 Jun 2021 | HKD | 20.05 | 20.55 | 19.72 | 20 | 20 | -0.05 (-0.25%) | 2,523,010 |
| 8 Jun 2021 | HKD | 20.05 | 20.3 | 19.5 | 20.05 | 20.05 | 0.0 (0.0%) | 3,492,000 |
| 7 Jun 2021 | HKD | 20 | 20.4 | 19.66 | 20.05 | 20.05 | +0.07 (+0.35%) | 1,714,555 |
| 4 Jun 2021 | HKD | 20.65 | 20.8 | 19.46 | 19.98 | 19.98 | -0.67 (-3.24%) | 2,928,000 |
| 3 Jun 2021 | HKD | 21.8 | 21.8 | 20.3 | 20.65 | 20.65 | -0.6 (-2.82%) | 3,894,349 |
| 2 Jun 2021 | HKD | 21.5 | 21.5 | 20.65 | 21.25 | 21.25 | +0.05 (+0.24%) | 2,751,739 |
| 1 Jun 2021 | HKD | 22 | 22.2 | 21.05 | 21.2 | 21.2 | -0.5 (-2.30%) | 3,218,000 |
| 31 May 2021 | HKD | 21.95 | 22.25 | 21.3 | 21.7 | 21.7 | +0.2 (+0.93%) | 4,114,000 |
| 28 May 2021 | HKD | 22 | 22.25 | 21.3 | 21.5 | 21.5 | -0.8 (-3.59%) | 5,341,234 |
| 27 May 2021 | HKD | 21.45 | 22.55 | 21.05 | 22.3 | 22.3 | +0.85 (+3.96%) | 16,549,440 |
| 26 May 2021 | HKD | 20.5 | 21.8 | 20.35 | 21.45 | 21.45 | +1.35 (+6.72%) | 7,345,951 |
| 25 May 2021 | HKD | 20 | 20.2 | 19.48 | 20.1 | 20.1 | +0.22 (+1.11%) | 5,921,140 |
| 24 May 2021 | HKD | 19.46 | 19.88 | 19.04 | 19.88 | 19.88 | +0.32 (+1.64%) | 3,808,827 |
| 21 May 2021 | HKD | 19 | 19.7 | 19 | 19.56 | 19.56 | +0.18 (+0.93%) | 2,326,590 |
| 20 May 2021 | HKD | 19.92 | 19.92 | 18.92 | 19.38 | 19.38 | -0.3 (-1.52%) | 4,096,700 |
| 18 May 2021 | HKD | 18.98 | 19.96 | 18.74 | 19.68 | 19.68 | +0.96 (+5.13%) | 5,950,259 |
| 17 May 2021 | HKD | 18 | 18.98 | 18 | 18.72 | 18.72 | +0.12 (+0.65%) | 2,494,920 |
| 14 May 2021 | HKD | 18.6 | 18.86 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 2,482,159 |
| 13 May 2021 | HKD | 18.28 | 18.96 | 18.28 | 18.6 | 18.6 | +0.12 (+0.65%) | 3,094,000 |
| 12 May 2021 | HKD | 18.12 | 19.16 | 17.94 | 18.48 | 18.48 | +0.54 (+3.01%) | 4,424,576 |
| 11 May 2021 | HKD | 17.98 | 18.26 | 17.4 | 17.94 | 17.94 | -0.1 (-0.55%) | 3,155,568 |
| 10 May 2021 | HKD | 18.22 | 18.46 | 17.94 | 18.04 | 18.04 | 0.0 (0.0%) | 5,130,361 |
| 7 May 2021 | HKD | 18.94 | 18.94 | 17.8 | 18.04 | 18.04 | -0.66 (-3.53%) | 4,936,435 |
| 6 May 2021 | HKD | 18.6 | 18.84 | 18.34 | 18.7 | 18.7 | +0.26 (+1.41%) | 3,591,494 |
| 5 May 2021 | HKD | 18.78 | 19.2 | 18.42 | 18.44 | 18.44 | -0.5 (-2.64%) | 2,294,191 |
