| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2021 | HKD | 44.25 | 44.8 | 42.55 | 42.9 | 42.9 | -0.35 (-0.81%) | 12,035,929 |
| 1 Feb 2021 | HKD | 42.3 | 43.8 | 41.8 | 43.25 | 43.25 | +1.1 (+2.61%) | 9,921,098 |
| 29 Jan 2021 | HKD | 43.55 | 43.85 | 41.7 | 42.15 | 42.15 | -0.95 (-2.20%) | 10,580,164 |
| 28 Jan 2021 | HKD | 43.75 | 44.2 | 42.9 | 43.1 | 43.1 | -1.3 (-2.93%) | 11,588,978 |
| 27 Jan 2021 | HKD | 45.5 | 45.75 | 43.7 | 44.4 | 44.4 | -0.8 (-1.77%) | 10,005,105 |
| 26 Jan 2021 | HKD | 46.5 | 46.5 | 44.6 | 45.2 | 45.2 | -1.4 (-3.00%) | 10,512,393 |
| 25 Jan 2021 | HKD | 45.35 | 46.7 | 44.6 | 46.6 | 46.6 | +1.25 (+2.76%) | 12,724,892 |
| 22 Jan 2021 | HKD | 47.15 | 47.4 | 45 | 45.35 | 45.35 | -1.7 (-3.61%) | 13,294,947 |
| 21 Jan 2021 | HKD | 48.9 | 49 | 46.8 | 47.05 | 47.05 | -1.25 (-2.59%) | 13,106,311 |
| 20 Jan 2021 | HKD | 47.7 | 48.7 | 47.3 | 48.3 | 48.3 | +1.3 (+2.77%) | 18,322,598 |
| 19 Jan 2021 | HKD | 46.2 | 48.55 | 45.75 | 47 | 47 | +1.6 (+3.52%) | 34,799,138 |
| 18 Jan 2021 | HKD | 42.85 | 45.6 | 42.85 | 45.4 | 45.4 | +1.85 (+4.25%) | 11,424,118 |
| 15 Jan 2021 | HKD | 44.1 | 44.2 | 43 | 43.55 | 43.55 | -1.2 (-2.68%) | 10,060,624 |
| 14 Jan 2021 | HKD | 44.7 | 44.95 | 43.35 | 44.75 | 44.75 | +0.45 (+1.02%) | 7,499,701 |
| 13 Jan 2021 | HKD | 45 | 45.4 | 44.25 | 44.3 | 44.3 | -0.7 (-1.56%) | 8,265,529 |
| 12 Jan 2021 | HKD | 45.6 | 45.7 | 43.85 | 45 | 45 | -0.5 (-1.10%) | 12,213,023 |
| 11 Jan 2021 | HKD | 46 | 47.75 | 45.2 | 45.5 | 45.5 | -0.35 (-0.76%) | 17,332,157 |
| 8 Jan 2021 | HKD | 45.45 | 46.5 | 44.8 | 45.85 | 45.85 | +1.05 (+2.34%) | 10,363,107 |
| 7 Jan 2021 | HKD | 45.95 | 46 | 43.85 | 44.8 | 44.8 | -1.15 (-2.50%) | 10,484,729 |
| 6 Jan 2021 | HKD | 45.45 | 46.5 | 45 | 45.95 | 45.95 | +0.8 (+1.77%) | 11,288,735 |
| 5 Jan 2021 | HKD | 44.4 | 45.6 | 43.8 | 45.15 | 45.15 | +0.85 (+1.92%) | 10,702,301 |
| 4 Jan 2021 | HKD | 43.4 | 45.85 | 43.4 | 44.3 | 44.3 | +1.15 (+2.67%) | 12,864,416 |
| 31 Dec 2020 | HKD | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.1 (-0.23%) | 0 |
| 30 Dec 2020 | HKD | 43.6 | 43.65 | 42.7 | 43.25 | 43.25 | -0.05 (-0.12%) | 6,449,636 |
| 29 Dec 2020 | HKD | 43.55 | 43.8 | 42.85 | 43.3 | 43.3 | -0.2 (-0.46%) | 3,631,565 |
| 28 Dec 2020 | HKD | 44.15 | 44.9 | 43.2 | 43.5 | 43.5 | -0.55 (-1.25%) | 9,513,823 |
| 24 Dec 2020 | HKD | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | +3.05 (+7.44%) | 0 |
| 23 Dec 2020 | HKD | 40.9 | 41.5 | 40.6 | 41 | 41 | +0.1 (+0.24%) | 3,584,550 |
| 22 Dec 2020 | HKD | 41.75 | 41.85 | 40.6 | 40.9 | 40.9 | -1 (-2.39%) | 8,565,270 |
| 21 Dec 2020 | HKD | 42.3 | 42.7 | 41.9 | 41.9 | 41.9 | -0.9 (-2.10%) | 4,369,912 |
