| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | HKD | 45.05 | 45.8 | 44.55 | 45.6 | 45.6 | +1.2 (+2.70%) | 5,660,105 |
| 8 Mar 2021 | HKD | 43.65 | 44.55 | 43.2 | 44.4 | 44.4 | +0.75 (+1.72%) | 4,350,200 |
| 5 Mar 2021 | HKD | 43.55 | 43.75 | 41.8 | 43.65 | 43.65 | -0.65 (-1.47%) | 5,331,072 |
| 4 Mar 2021 | HKD | 44.7 | 45.6 | 44 | 44.3 | 44.3 | -1.1 (-2.42%) | 3,659,580 |
| 3 Mar 2021 | HKD | 45.6 | 45.85 | 44.8 | 45.4 | 45.4 | +0.3 (+0.67%) | 3,914,545 |
| 2 Mar 2021 | HKD | 45.5 | 45.9 | 44.6 | 45.1 | 45.1 | -0.4 (-0.88%) | 5,218,469 |
| 1 Mar 2021 | HKD | 46.5 | 46.85 | 45.2 | 45.5 | 45.5 | -0.85 (-1.83%) | 4,733,982 |
| 26 Feb 2021 | HKD | 46.4 | 46.95 | 44.7 | 46.35 | 46.35 | -1.75 (-3.64%) | 7,324,387 |
| 25 Feb 2021 | HKD | 47.75 | 48.7 | 47.7 | 48.1 | 48.1 | +0.5 (+1.05%) | 4,703,618 |
| 24 Feb 2021 | HKD | 48.8 | 49.6 | 47.15 | 47.6 | 47.6 | -0.5 (-1.04%) | 8,282,555 |
| 23 Feb 2021 | HKD | 46.8 | 48.4 | 46.4 | 48.1 | 48.1 | +1.1 (+2.34%) | 5,801,586 |
| 22 Feb 2021 | HKD | 46.4 | 47.9 | 46.25 | 47 | 47 | +1.15 (+2.51%) | 6,665,646 |
| 19 Feb 2021 | HKD | 46.35 | 46.6 | 45.35 | 45.85 | 45.85 | -0.4 (-0.86%) | 4,297,524 |
| 18 Feb 2021 | HKD | 48 | 48.4 | 46.1 | 46.25 | 46.25 | -2.6 (-5.32%) | 6,229,674 |
| 17 Feb 2021 | HKD | 47.85 | 48.85 | 46.5 | 48.85 | 48.85 | +0.5 (+1.03%) | 6,256,462 |
| 16 Feb 2021 | HKD | 44.4 | 48.45 | 44.2 | 48.35 | 48.35 | +4.15 (+9.39%) | 9,116,470 |
| 11 Feb 2021 | HKD | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | +0.45 (+1.03%) | 0 |
| 10 Feb 2021 | HKD | 42.95 | 43.8 | 42.95 | 43.75 | 43.75 | +0.65 (+1.51%) | 2,472,485 |
| 9 Feb 2021 | HKD | 43.45 | 43.95 | 42.7 | 43.1 | 43.1 | +0.5 (+1.17%) | 3,167,207 |
| 8 Feb 2021 | HKD | 42.1 | 43.4 | 42.1 | 42.6 | 42.6 | +0.5 (+1.19%) | 1,940,690 |
| 5 Feb 2021 | HKD | 41.4 | 42.2 | 41.1 | 42.1 | 42.1 | +0.6 (+1.45%) | 3,469,686 |
| 4 Feb 2021 | HKD | 41.4 | 41.8 | 40.7 | 41.5 | 41.5 | +0.25 (+0.61%) | 2,226,204 |
| 3 Feb 2021 | HKD | 41.5 | 41.5 | 40.4 | 41.25 | 41.25 | -0.25 (-0.60%) | 3,851,148 |
| 2 Feb 2021 | HKD | 41.25 | 41.95 | 40.75 | 41.5 | 41.5 | -0.05 (-0.12%) | 4,707,452 |
| 1 Feb 2021 | HKD | 41.15 | 41.65 | 40.75 | 41.55 | 41.55 | +0.4 (+0.97%) | 2,970,191 |
| 29 Jan 2021 | HKD | 42.4 | 42.6 | 41.05 | 41.15 | 41.15 | -1.85 (-4.30%) | 6,014,879 |
| 28 Jan 2021 | HKD | 42 | 43.1 | 41.3 | 43 | 43 | +0.75 (+1.78%) | 4,648,863 |
| 27 Jan 2021 | HKD | 43.2 | 43.6 | 42.05 | 42.25 | 42.25 | -0.25 (-0.59%) | 3,594,402 |
| 26 Jan 2021 | HKD | 41.3 | 42.8 | 41.15 | 42.5 | 42.5 | +1.2 (+2.91%) | 3,205,216 |
| 25 Jan 2021 | HKD | 41.95 | 41.95 | 40.3 | 41.3 | 41.3 | -0.65 (-1.55%) | 5,905,001 |
