| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | HKD | 48 | 48.3 | 40.8 | 44.75 | 44.75 | -3.1 (-6.48%) | 4,059,020 |
| 29 Nov 2021 | HKD | 45.8 | 48 | 44 | 47.85 | 47.85 | +4 (+9.12%) | 2,674,907 |
| 26 Nov 2021 | HKD | 42.15 | 46.95 | 41.1 | 43.85 | 43.85 | +1.7 (+4.03%) | 3,385,464 |
| 25 Nov 2021 | HKD | 41.7 | 44.05 | 41.5 | 42.15 | 42.15 | +0.65 (+1.57%) | 2,216,530 |
| 24 Nov 2021 | HKD | 40.65 | 41.75 | 39.3 | 41.5 | 41.5 | +0.85 (+2.09%) | 1,822,650 |
| 23 Nov 2021 | HKD | 37.2 | 43.6 | 36.95 | 40.65 | 40.65 | +4.35 (+11.98%) | 6,172,554 |
| 22 Nov 2021 | HKD | 37.9 | 38 | 34.8 | 36.3 | 36.3 | -0.1 (-0.27%) | 1,713,900 |
| 19 Nov 2021 | HKD | 38.35 | 40.35 | 34 | 36.4 | 36.4 | -1.9 (-4.96%) | 3,876,400 |
| 18 Nov 2021 | HKD | 35.35 | 40 | 34.55 | 38.3 | 38.3 | +2.9 (+8.19%) | 6,222,100 |
| 17 Nov 2021 | HKD | 31.5 | 36 | 30 | 35.4 | 35.4 | +4.2 (+13.46%) | 3,631,700 |
| 16 Nov 2021 | HKD | 30.5 | 32.45 | 30.15 | 31.2 | 31.2 | +1.45 (+4.87%) | 3,226,500 |
| 15 Nov 2021 | HKD | 22.6 | 32 | 22.6 | 29.75 | 29.75 | +7.75 (+35.23%) | 5,657,585 |
| 12 Nov 2021 | HKD | 22.35 | 22.8 | 21.2 | 22 | 22 | -0.1 (-0.45%) | 866,500 |
| 11 Nov 2021 | HKD | 19.3 | 22.3 | 19.3 | 22.1 | 22.1 | +2.8 (+14.51%) | 1,168,420 |
| 10 Nov 2021 | HKD | 19.88 | 19.88 | 18.86 | 19.3 | 19.3 | -0.58 (-2.92%) | 551,220 |
| 9 Nov 2021 | HKD | 18 | 20 | 18 | 19.88 | 19.88 | +1.88 (+10.44%) | 1,389,700 |
| 8 Nov 2021 | HKD | 22.1 | 22.3 | 17.3 | 18 | 18 | -7.4 (-29.13%) | 4,593,873 |
| 5 Nov 2021 | HKD | 25.25 | 26 | 24.75 | 25.4 | 25.4 | -0.85 (-3.24%) | 608,000 |
| 4 Nov 2021 | HKD | 26.1 | 26.7 | 24.7 | 26.25 | 26.25 | +0.15 (+0.57%) | 1,007,500 |
| 3 Nov 2021 | HKD | 25.95 | 26.45 | 24.95 | 26.1 | 26.1 | +1.1 (+4.40%) | 549,200 |
| 2 Nov 2021 | HKD | 26.6 | 27.5 | 24.5 | 25 | 25 | -1.25 (-4.76%) | 701,550 |
| 1 Nov 2021 | HKD | 24.9 | 27.45 | 24.25 | 26.25 | 26.25 | +1.85 (+7.58%) | 1,270,000 |
| 29 Oct 2021 | HKD | 27.9 | 27.9 | 22.9 | 24.4 | 24.4 | -2.3 (-8.61%) | 2,224,880 |
| 28 Oct 2021 | HKD | 27 | 27.5 | 26.5 | 26.7 | 26.7 | -0.5 (-1.84%) | 815,000 |
| 27 Oct 2021 | HKD | 28.8 | 29.15 | 25.7 | 27.2 | 27.2 | -1.95 (-6.69%) | 1,063,000 |
| 26 Oct 2021 | HKD | 29.35 | 29.35 | 28.1 | 29.15 | 29.15 | -0.2 (-0.68%) | 529,620 |
| 25 Oct 2021 | HKD | 28.85 | 29.9 | 28.85 | 29.35 | 29.35 | +0.5 (+1.73%) | 222,500 |
| 22 Oct 2021 | HKD | 29.3 | 29.7 | 28.7 | 28.85 | 28.85 | -0.45 (-1.54%) | 445,500 |
| 21 Oct 2021 | HKD | 30.55 | 31 | 29.3 | 29.3 | 29.3 | -1.3 (-4.25%) | 693,000 |
| 20 Oct 2021 | HKD | 29 | 31.6 | 29 | 30.6 | 30.6 | +1.65 (+5.70%) | 1,262,685 |
