| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2021 | HKD | 55.3 | 55.4 | 53.35 | 53.65 | 53.65 | -1.55 (-2.81%) | 6,612,694 |
| 15 Jun 2021 | HKD | 55.4 | 56.5 | 55.05 | 55.2 | 55.2 | +0.25 (+0.45%) | 8,167,675 |
| 11 Jun 2021 | HKD | 54 | 55.6 | 53.8 | 54.95 | 54.95 | +1.05 (+1.95%) | 8,313,533 |
| 10 Jun 2021 | HKD | 54.55 | 55 | 53.4 | 53.9 | 53.9 | -0.5 (-0.92%) | 8,942,818 |
| 9 Jun 2021 | HKD | 54.2 | 57 | 54.05 | 54.4 | 54.4 | -0.15 (-0.27%) | 14,161,747 |
| 8 Jun 2021 | HKD | 54.45 | 54.9 | 53.1 | 54.55 | 54.55 | -0.45 (-0.82%) | 11,524,646 |
| 7 Jun 2021 | HKD | 51.85 | 55.35 | 51.8 | 55 | 55 | +3.2 (+6.18%) | 21,449,896 |
| 4 Jun 2021 | HKD | 51.15 | 53.5 | 50.6 | 51.8 | 51.8 | +0.4 (+0.78%) | 16,062,478 |
| 3 Jun 2021 | HKD | 49.35 | 53.2 | 49.25 | 51.4 | 51.4 | +2.55 (+5.22%) | 30,410,728 |
| 2 Jun 2021 | HKD | 47.5 | 49.7 | 47.45 | 48.85 | 48.85 | +1.55 (+3.28%) | 13,309,953 |
| 1 Jun 2021 | HKD | 47.05 | 47.55 | 46.45 | 47.3 | 47.3 | +0.1 (+0.21%) | 4,510,478 |
| 31 May 2021 | HKD | 46.85 | 47.2 | 46.25 | 47.2 | 47.2 | +0.25 (+0.53%) | 5,040,560 |
| 28 May 2021 | HKD | 47.5 | 47.75 | 46.45 | 46.95 | 46.95 | -0.9 (-1.88%) | 7,434,254 |
| 27 May 2021 | HKD | 47.15 | 48.6 | 46.6 | 47.85 | 47.85 | +0.7 (+1.48%) | 13,286,127 |
| 26 May 2021 | HKD | 46.5 | 47.8 | 46.15 | 47.15 | 47.15 | +0.8 (+1.73%) | 14,301,727 |
| 25 May 2021 | HKD | 45.8 | 46.7 | 45.6 | 46.35 | 46.35 | +0.4 (+0.87%) | 9,975,659 |
| 24 May 2021 | HKD | 45.8 | 46.4 | 45.1 | 45.95 | 45.95 | -0.1 (-0.22%) | 7,864,348 |
| 21 May 2021 | HKD | 45.25 | 46.25 | 44.75 | 46.05 | 46.05 | +1 (+2.22%) | 11,972,697 |
| 20 May 2021 | HKD | 44.8 | 45.7 | 44.45 | 45.05 | 45.05 | +0.05 (+0.11%) | 8,389,288 |
| 18 May 2021 | HKD | 43.1 | 45.15 | 42.95 | 45 | 45 | +2.25 (+5.26%) | 15,845,382 |
| 17 May 2021 | HKD | 43 | 43.8 | 42.6 | 42.75 | 42.75 | +0.2 (+0.47%) | 9,403,946 |
| 14 May 2021 | HKD | 41.3 | 43.3 | 40.5 | 42.55 | 42.55 | +1.75 (+4.29%) | 18,827,716 |
| 13 May 2021 | HKD | 40.6 | 41.15 | 40.6 | 40.8 | 40.8 | -0.6 (-1.45%) | 4,340,031 |
| 12 May 2021 | HKD | 41.5 | 41.55 | 40.75 | 41.4 | 41.4 | +0.2 (+0.49%) | 4,584,864 |
| 11 May 2021 | HKD | 41.1 | 41.35 | 40.8 | 41.2 | 41.2 | -0.6 (-1.44%) | 4,644,826 |
| 10 May 2021 | HKD | 41.8 | 42.35 | 41.45 | 41.8 | 41.8 | +0.25 (+0.60%) | 3,431,947 |
| 7 May 2021 | HKD | 42.35 | 42.45 | 41.3 | 41.55 | 41.55 | -1 (-2.35%) | 6,691,994 |
| 6 May 2021 | HKD | 43 | 43.05 | 42.3 | 42.55 | 42.55 | +0.15 (+0.35%) | 4,289,450 |
| 5 May 2021 | HKD | 42.9 | 43.35 | 42.1 | 42.4 | 42.4 | -0.55 (-1.28%) | 3,717,716 |
| 4 May 2021 | HKD | 42.7 | 43.15 | 42.3 | 42.95 | 42.95 | +0.2 (+0.47%) | 2,289,786 |
