| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 10.84 | 11.16 | 10.14 | 10.42 | 10.42 | -0.42 (-3.87%) | 1,023,300 |
| 26 Oct 2021 | HKD | 11.38 | 11.38 | 10.5 | 10.84 | 10.84 | -0.54 (-4.75%) | 1,234,500 |
| 25 Oct 2021 | HKD | 12 | 12 | 11.2 | 11.38 | 11.38 | -0.62 (-5.17%) | 661,800 |
| 22 Oct 2021 | HKD | 11.98 | 12.22 | 11.46 | 12 | 12 | +0.02 (+0.17%) | 2,378,700 |
| 21 Oct 2021 | HKD | 12.38 | 12.38 | 11.3 | 11.98 | 11.98 | -0.22 (-1.80%) | 1,224,000 |
| 20 Oct 2021 | HKD | 12.52 | 12.64 | 11.98 | 12.2 | 12.2 | -0.16 (-1.29%) | 3,062,400 |
| 19 Oct 2021 | HKD | 12.3 | 12.68 | 11.8 | 12.36 | 12.36 | +0.24 (+1.98%) | 4,035,000 |
| 18 Oct 2021 | HKD | 12.82 | 13.08 | 11.3 | 12.12 | 12.12 | -0.7 (-5.46%) | 5,194,800 |
| 15 Oct 2021 | HKD | 12.1 | 13.4 | 12.1 | 12.82 | 12.82 | +0.72 (+5.95%) | 5,055,300 |
| 12 Oct 2021 | HKD | 12.4 | 12.64 | 12.1 | 12.1 | 12.1 | -0.28 (-2.26%) | 2,355,000 |
| 11 Oct 2021 | HKD | 11.9 | 12.68 | 11.82 | 12.38 | 12.38 | +0.28 (+2.31%) | 2,053,000 |
| 8 Oct 2021 | HKD | 11.7 | 12.14 | 11.4 | 12.1 | 12.1 | +0.4 (+3.42%) | 5,017,200 |
| 7 Oct 2021 | HKD | 10.6 | 11.76 | 9.91 | 11.7 | 11.7 | +1.3 (+12.50%) | 3,288,600 |
| 6 Oct 2021 | HKD | 9.86 | 10.6 | 9.5 | 10.4 | 10.4 | +0.56 (+5.69%) | 3,317,700 |
| 5 Oct 2021 | HKD | 10.56 | 10.56 | 9.63 | 9.84 | 9.84 | -0.3 (-2.96%) | 456,900 |
| 4 Oct 2021 | HKD | 9.55 | 10.14 | 9.39 | 10.14 | 10.14 | +0.54 (+5.62%) | 614,400 |
| 30 Sep 2021 | HKD | 9.86 | 10.14 | 9.14 | 9.6 | 9.6 | -0.26 (-2.64%) | 1,251,300 |
| 29 Sep 2021 | HKD | 10.02 | 10.1 | 9.36 | 9.86 | 9.86 | -0.16 (-1.60%) | 450,900 |
| 28 Sep 2021 | HKD | 9.68 | 10.02 | 9.1 | 10.02 | 10.02 | +0.27 (+2.77%) | 765,300 |
| 27 Sep 2021 | HKD | 9.68 | 9.75 | 8.86 | 9.75 | 9.75 | +0.07 (+0.72%) | 450,300 |
| 24 Sep 2021 | HKD | 9.56 | 9.68 | 8.81 | 9.68 | 9.68 | +0.23 (+2.43%) | 182,400 |
| 23 Sep 2021 | HKD | 9.5 | 10 | 9.09 | 9.45 | 9.45 | +0.25 (+2.72%) | 542,434 |
| 21 Sep 2021 | HKD | 8.59 | 9.2 | 8.59 | 9.2 | 9.2 | +0.55 (+6.36%) | 117,900 |
| 20 Sep 2021 | HKD | 8.98 | 8.98 | 7.96 | 8.65 | 8.65 | -0.09 (-1.03%) | 213,600 |
| 17 Sep 2021 | HKD | 8.25 | 8.79 | 7.98 | 8.74 | 8.74 | +0.62 (+7.64%) | 766,182 |
| 16 Sep 2021 | HKD | 9.38 | 9.43 | 7.84 | 8.12 | 8.12 | -1.26 (-13.43%) | 1,203,000 |
| 15 Sep 2021 | HKD | 9.5 | 9.73 | 9.27 | 9.38 | 9.38 | -0.12 (-1.26%) | 226,500 |
| 14 Sep 2021 | HKD | 10.1 | 10.1 | 9.27 | 9.5 | 9.5 | -0.49 (-4.90%) | 434,700 |
| 13 Sep 2021 | HKD | 10 | 10.2 | 9.76 | 9.99 | 9.99 | +0.04 (+0.40%) | 284,400 |
| 10 Sep 2021 | HKD | 10.42 | 10.42 | 9.95 | 9.95 | 9.95 | -0.55 (-5.24%) | 450,300 |
