| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2021 | HKD | 42.9 | 43.5 | 42.65 | 43 | 43 | -0.05 (-0.12%) | 4,359,051 |
| 17 Mar 2021 | HKD | 42.85 | 43.25 | 42.25 | 43.05 | 43.05 | +0.2 (+0.47%) | 3,700,130 |
| 16 Mar 2021 | HKD | 43.1 | 43.35 | 42.3 | 42.85 | 42.85 | -0.15 (-0.35%) | 4,127,543 |
| 15 Mar 2021 | HKD | 42.5 | 44.1 | 42.35 | 43 | 43 | +0.35 (+0.82%) | 7,674,825 |
| 12 Mar 2021 | HKD | 42.6 | 43.65 | 42.2 | 42.65 | 42.65 | -0.25 (-0.58%) | 8,379,417 |
| 11 Mar 2021 | HKD | 42.1 | 43 | 41.8 | 42.9 | 42.9 | +0.9 (+2.14%) | 8,769,981 |
| 10 Mar 2021 | HKD | 42 | 42.5 | 41.3 | 42 | 42 | +1.05 (+2.56%) | 9,913,773 |
| 9 Mar 2021 | HKD | 41.75 | 41.85 | 39.9 | 40.95 | 40.95 | -0.45 (-1.09%) | 14,274,266 |
| 8 Mar 2021 | HKD | 43.2 | 43.5 | 40.85 | 41.4 | 41.4 | -1.45 (-3.38%) | 18,145,394 |
| 5 Mar 2021 | HKD | 40.85 | 42.85 | 40.8 | 42.85 | 42.85 | -0.15 (-0.35%) | 10,540,881 |
| 4 Mar 2021 | HKD | 42.75 | 43.35 | 42.35 | 43 | 43 | -0.25 (-0.58%) | 8,465,899 |
| 3 Mar 2021 | HKD | 43.3 | 43.5 | 42.7 | 43.25 | 43.25 | +0.45 (+1.05%) | 4,164,278 |
| 2 Mar 2021 | HKD | 42.6 | 44.3 | 42.4 | 42.8 | 42.8 | +0.4 (+0.94%) | 8,937,002 |
| 1 Mar 2021 | HKD | 42.55 | 42.85 | 42.05 | 42.4 | 42.4 | +0.6 (+1.44%) | 5,859,108 |
| 26 Feb 2021 | HKD | 42 | 42.5 | 41 | 41.8 | 41.8 | -0.95 (-2.22%) | 15,168,382 |
| 25 Feb 2021 | HKD | 43.15 | 43.35 | 42 | 42.75 | 42.75 | -0.05 (-0.12%) | 8,458,772 |
| 24 Feb 2021 | HKD | 44.1 | 44.6 | 42 | 42.8 | 42.8 | -0.9 (-2.06%) | 15,589,364 |
| 23 Feb 2021 | HKD | 43.8 | 45.1 | 43.4 | 43.7 | 43.7 | -0.2 (-0.46%) | 8,655,871 |
| 22 Feb 2021 | HKD | 46.55 | 46.55 | 43.9 | 43.9 | 43.9 | -2.15 (-4.67%) | 13,486,380 |
| 19 Feb 2021 | HKD | 45.4 | 46.55 | 44.8 | 46.05 | 46.05 | +0.65 (+1.43%) | 12,626,406 |
| 18 Feb 2021 | HKD | 48 | 48 | 45.3 | 45.4 | 45.4 | -2.8 (-5.81%) | 19,942,393 |
| 17 Feb 2021 | HKD | 44.75 | 48.35 | 44.5 | 48.2 | 48.2 | +3.2 (+7.11%) | 27,024,317 |
| 16 Feb 2021 | HKD | 43.25 | 45.35 | 43 | 45 | 45 | +2.7 (+6.38%) | 19,361,330 |
| 11 Feb 2021 | HKD | 42.3 | 42.3 | 42.3 | 42.3 | 42.3 | 0.0 (0.0%) | 0 |
| 10 Feb 2021 | HKD | 42.1 | 42.4 | 41.9 | 42.3 | 42.3 | +0.2 (+0.48%) | 4,342,633 |
| 9 Feb 2021 | HKD | 41.1 | 42.3 | 41.05 | 42.1 | 42.1 | +0.85 (+2.06%) | 5,881,702 |
| 8 Feb 2021 | HKD | 41.8 | 42 | 41.05 | 41.25 | 41.25 | -0.55 (-1.32%) | 7,076,097 |
| 5 Feb 2021 | HKD | 41.9 | 42.3 | 41.5 | 41.8 | 41.8 | -0.15 (-0.36%) | 5,639,813 |
| 4 Feb 2021 | HKD | 41.85 | 42.25 | 41.3 | 41.95 | 41.95 | -0.45 (-1.06%) | 9,845,601 |
| 3 Feb 2021 | HKD | 42.9 | 42.9 | 42 | 42.4 | 42.4 | -0.5 (-1.17%) | 9,606,981 |
