| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | HKD | 40.25 | 40.95 | 39.25 | 39.5 | 39.5 | -0.75 (-1.86%) | 7,113,965 |
| 29 Nov 2021 | HKD | 41.35 | 41.4 | 40.2 | 40.25 | 40.25 | -1.1 (-2.66%) | 3,527,617 |
| 26 Nov 2021 | HKD | 42.1 | 42.1 | 41.2 | 41.35 | 41.35 | -0.75 (-1.78%) | 3,133,139 |
| 25 Nov 2021 | HKD | 41.8 | 42.2 | 41.2 | 42.1 | 42.1 | +0.3 (+0.72%) | 1,094,500 |
| 24 Nov 2021 | HKD | 41.75 | 41.9 | 40.75 | 41.8 | 41.8 | +0.2 (+0.48%) | 3,048,913 |
| 23 Nov 2021 | HKD | 41.65 | 41.8 | 41.2 | 41.6 | 41.6 | -0.45 (-1.07%) | 2,538,619 |
| 22 Nov 2021 | HKD | 41.85 | 42.35 | 41 | 42.05 | 42.05 | -0.15 (-0.36%) | 4,595,511 |
| 19 Nov 2021 | HKD | 41.7 | 42.3 | 41.35 | 42.2 | 42.2 | +0.15 (+0.36%) | 3,627,546 |
| 18 Nov 2021 | HKD | 42.2 | 42.75 | 41.9 | 42.05 | 42.05 | -0.7 (-1.64%) | 2,590,563 |
| 17 Nov 2021 | HKD | 43.7 | 43.7 | 42.35 | 42.75 | 42.75 | -0.95 (-2.17%) | 3,222,258 |
| 16 Nov 2021 | HKD | 43.5 | 44.2 | 43.35 | 43.7 | 43.7 | -0.05 (-0.11%) | 1,759,254 |
| 15 Nov 2021 | HKD | 43.1 | 43.75 | 42.8 | 43.75 | 43.75 | +0.5 (+1.16%) | 1,425,799 |
| 12 Nov 2021 | HKD | 44.05 | 44.05 | 43.05 | 43.25 | 43.25 | -0.85 (-1.93%) | 2,367,733 |
| 11 Nov 2021 | HKD | 44.15 | 44.85 | 43.4 | 44.1 | 44.1 | +0.1 (+0.23%) | 3,073,276 |
| 10 Nov 2021 | HKD | 44.35 | 44.55 | 43.05 | 44 | 44 | -0.25 (-0.56%) | 2,734,060 |
| 9 Nov 2021 | HKD | 45 | 45.2 | 43.95 | 44.25 | 44.25 | -0.55 (-1.23%) | 3,528,698 |
| 8 Nov 2021 | HKD | 43.4 | 45.8 | 43.4 | 44.8 | 44.8 | +1.5 (+3.46%) | 4,721,003 |
| 5 Nov 2021 | HKD | 42.9 | 43.4 | 42.5 | 43.3 | 43.3 | +0.35 (+0.81%) | 2,665,406 |
| 4 Nov 2021 | HKD | 41.25 | 43.25 | 41.25 | 42.95 | 42.95 | +1.7 (+4.12%) | 3,664,143 |
| 3 Nov 2021 | HKD | 41.8 | 42.1 | 40.25 | 41.25 | 41.25 | -0.55 (-1.32%) | 3,404,988 |
| 2 Nov 2021 | HKD | 42.3 | 42.55 | 41.7 | 41.8 | 41.8 | -0.2 (-0.48%) | 1,206,293 |
| 1 Nov 2021 | HKD | 43.8 | 43.8 | 41.5 | 42 | 42 | -1.9 (-4.33%) | 4,251,659 |
| 29 Oct 2021 | HKD | 43.55 | 43.9 | 43.25 | 43.9 | 43.9 | +0.65 (+1.50%) | 2,794,897 |
| 28 Oct 2021 | HKD | 42.95 | 43.7 | 42.55 | 43.25 | 43.25 | +0.25 (+0.58%) | 2,297,210 |
| 27 Oct 2021 | HKD | 43.4 | 43.4 | 42.45 | 43 | 43 | -0.25 (-0.58%) | 1,197,371 |
| 26 Oct 2021 | HKD | 42.55 | 43.25 | 42.45 | 43.25 | 43.25 | +0.65 (+1.53%) | 1,668,174 |
| 25 Oct 2021 | HKD | 42.4 | 42.6 | 41.75 | 42.6 | 42.6 | +0.2 (+0.47%) | 1,128,218 |
| 22 Oct 2021 | HKD | 42.1 | 42.6 | 42.1 | 42.4 | 42.4 | +0.2 (+0.47%) | 1,031,363 |
| 21 Oct 2021 | HKD | 42.8 | 42.8 | 41.95 | 42.2 | 42.2 | -0.45 (-1.06%) | 781,795 |
| 20 Oct 2021 | HKD | 41.95 | 42.75 | 41.8 | 42.65 | 42.65 | +0.7 (+1.67%) | 1,708,928 |
