| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2021 | HKD | 17.32 | 17.46 | 16.5 | 16.56 | 16.56 | -1.1 (-6.23%) | 13,726,908 |
| 27 Jan 2021 | HKD | 17.8 | 18.3 | 17.08 | 17.66 | 17.66 | -0.64 (-3.50%) | 18,480,860 |
| 26 Jan 2021 | HKD | 18.38 | 18.7 | 17.82 | 18.3 | 18.3 | -0.1 (-0.54%) | 10,591,743 |
| 25 Jan 2021 | HKD | 18.4 | 19.46 | 18.24 | 18.4 | 18.4 | 0.0 (0.0%) | 23,050,008 |
| 22 Jan 2021 | HKD | 18.4 | 18.66 | 17.84 | 18.4 | 18.4 | +0.7 (+3.95%) | 23,518,647 |
| 21 Jan 2021 | HKD | 18.28 | 18.28 | 17.42 | 17.7 | 17.7 | +0.08 (+0.45%) | 14,677,838 |
| 20 Jan 2021 | HKD | 17 | 17.66 | 16.72 | 17.62 | 17.62 | +1.28 (+7.83%) | 27,277,344 |
| 19 Jan 2021 | HKD | 17.08 | 17.1 | 16.1 | 16.34 | 16.34 | -0.68 (-4.00%) | 17,806,756 |
| 18 Jan 2021 | HKD | 16.86 | 17.14 | 16.48 | 17.02 | 17.02 | +0.04 (+0.24%) | 12,982,271 |
| 15 Jan 2021 | HKD | 16.84 | 17 | 16.14 | 16.98 | 16.98 | -0.04 (-0.24%) | 21,465,190 |
| 14 Jan 2021 | HKD | 18.16 | 18.24 | 16.9 | 17.02 | 17.02 | -1.02 (-5.65%) | 20,001,091 |
| 13 Jan 2021 | HKD | 18.64 | 19 | 17.72 | 18.04 | 18.04 | -0.08 (-0.44%) | 19,683,402 |
| 12 Jan 2021 | HKD | 17.94 | 18.18 | 17.36 | 18.12 | 18.12 | +0.18 (+1.00%) | 17,576,676 |
| 11 Jan 2021 | HKD | 19.5 | 19.5 | 17.4 | 17.94 | 17.94 | -0.44 (-2.39%) | 20,936,024 |
| 8 Jan 2021 | HKD | 19.2 | 19.2 | 17.72 | 18.38 | 18.38 | +0.04 (+0.22%) | 23,670,416 |
| 7 Jan 2021 | HKD | 17.8 | 18.74 | 17.34 | 18.34 | 18.34 | +0.9 (+5.16%) | 19,428,436 |
| 6 Jan 2021 | HKD | 16.94 | 17.58 | 16.42 | 17.44 | 17.44 | +0.62 (+3.69%) | 14,701,526 |
| 5 Jan 2021 | HKD | 17.3 | 17.42 | 16.6 | 16.82 | 16.82 | -0.32 (-1.87%) | 16,518,815 |
| 4 Jan 2021 | HKD | 15.6 | 17.34 | 15.4 | 17.14 | 17.14 | +1.56 (+10.01%) | 17,164,606 |
| 31 Dec 2020 | HKD | 15.92 | 16.1 | 15.42 | 15.58 | 15.58 | -0.06 (-0.38%) | 19,365,413 |
| 30 Dec 2020 | HKD | 15.16 | 15.66 | 14.86 | 15.64 | 15.64 | +0.58 (+3.85%) | 15,729,004 |
| 29 Dec 2020 | HKD | 15.7 | 15.7 | 14.74 | 15.06 | 15.06 | -0.4 (-2.59%) | 13,782,787 |
| 28 Dec 2020 | HKD | 15 | 15.8 | 14.86 | 15.46 | 15.46 | +0.46 (+3.07%) | 15,282,350 |
| 24 Dec 2020 | HKD | 15.18 | 15.28 | 14.58 | 15 | 15 | +0.14 (+0.94%) | 9,530,741 |
| 23 Dec 2020 | HKD | 13.86 | 15.12 | 13.8 | 14.86 | 14.86 | +1.16 (+8.47%) | 24,642,660 |
| 22 Dec 2020 | HKD | 14.46 | 14.46 | 13.5 | 13.7 | 13.7 | -0.6 (-4.20%) | 13,374,409 |
| 21 Dec 2020 | HKD | 13.7 | 14.36 | 13.66 | 14.3 | 14.3 | +0.88 (+6.56%) | 24,766,566 |
| 18 Dec 2020 | HKD | 13.8 | 14.28 | 13.24 | 13.42 | 13.42 | +0.24 (+1.82%) | 17,060,485 |
| 17 Dec 2020 | HKD | 13.3 | 13.3 | 12.7 | 13.18 | 13.18 | +0.28 (+2.17%) | 10,905,552 |
| 16 Dec 2020 | HKD | 13.3 | 13.64 | 12.74 | 12.9 | 12.9 | +0.3 (+2.38%) | 18,973,418 |
