| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 11.9 | 11.9 | 11.64 | 11.76 | 11.76 | -0.14 (-1.18%) | 2,373,135 |
| 7 Jun 2021 | HKD | 12.1 | 12.1 | 11.78 | 11.9 | 11.9 | -0.42 (-3.41%) | 1,601,600 |
| 4 Jun 2021 | HKD | 12.4 | 12.4 | 12.2 | 12.32 | 12.32 | -0.16 (-1.28%) | 840,650 |
| 3 Jun 2021 | HKD | 12.5 | 12.6 | 12.26 | 12.48 | 12.48 | +0.02 (+0.16%) | 1,524,263 |
| 2 Jun 2021 | HKD | 12.6 | 12.6 | 12.24 | 12.46 | 12.46 | +0.04 (+0.32%) | 996,821 |
| 1 Jun 2021 | HKD | 12.46 | 12.46 | 12.16 | 12.42 | 12.42 | +0.08 (+0.65%) | 2,113,551 |
| 31 May 2021 | HKD | 12.24 | 12.4 | 11.86 | 12.34 | 12.34 | -0.04 (-0.32%) | 3,429,200 |
| 28 May 2021 | HKD | 12.44 | 12.7 | 12.32 | 12.38 | 12.38 | -0.06 (-0.48%) | 2,569,200 |
| 27 May 2021 | HKD | 12.54 | 12.6 | 12.32 | 12.44 | 12.44 | -0.02 (-0.16%) | 4,739,092 |
| 26 May 2021 | HKD | 12.06 | 12.5 | 12.06 | 12.46 | 12.46 | +0.5 (+4.18%) | 3,104,800 |
| 25 May 2021 | HKD | 11.68 | 12.08 | 11.68 | 11.96 | 11.96 | +0.32 (+2.75%) | 1,950,455 |
| 24 May 2021 | HKD | 11.6 | 11.78 | 11.58 | 11.64 | 11.64 | +0.04 (+0.34%) | 1,919,529 |
| 21 May 2021 | HKD | 11.36 | 11.68 | 11.14 | 11.6 | 11.6 | +0.36 (+3.20%) | 2,223,200 |
| 20 May 2021 | HKD | 11.3 | 11.44 | 11.22 | 11.24 | 11.24 | -0.12 (-1.06%) | 2,122,400 |
| 18 May 2021 | HKD | 11.28 | 11.44 | 11.16 | 11.36 | 11.36 | +0.2 (+1.79%) | 2,518,000 |
| 17 May 2021 | HKD | 11.14 | 11.28 | 11.02 | 11.16 | 11.16 | +0.14 (+1.27%) | 997,600 |
| 14 May 2021 | HKD | 11.1 | 11.26 | 10.9 | 11.02 | 11.02 | -0.08 (-0.72%) | 3,086,270 |
| 13 May 2021 | HKD | 11.48 | 11.48 | 11.08 | 11.1 | 11.1 | -0.26 (-2.29%) | 1,610,800 |
| 12 May 2021 | HKD | 11.36 | 11.48 | 11.22 | 11.36 | 11.36 | 0.0 (0.0%) | 1,742,967 |
| 11 May 2021 | HKD | 11.52 | 11.7 | 11.32 | 11.36 | 11.36 | -0.36 (-3.07%) | 1,719,488 |
| 10 May 2021 | HKD | 11.72 | 11.74 | 11.48 | 11.72 | 11.72 | 0.0 (0.0%) | 2,074,400 |
| 7 May 2021 | HKD | 11.7 | 11.98 | 11.6 | 11.72 | 11.72 | -0.12 (-1.01%) | 2,016,440 |
| 6 May 2021 | HKD | 12.2 | 12.2 | 11.7 | 11.84 | 11.84 | -0.42 (-3.43%) | 3,765,600 |
| 5 May 2021 | HKD | 12.78 | 12.78 | 12.22 | 12.26 | 12.26 | -0.4 (-3.16%) | 1,232,400 |
| 4 May 2021 | HKD | 12.4 | 12.76 | 12.4 | 12.66 | 12.66 | +0.26 (+2.10%) | 1,157,903 |
| 3 May 2021 | HKD | 12.88 | 12.88 | 12.3 | 12.4 | 12.4 | -0.42 (-3.28%) | 1,904,400 |
| 30 Apr 2021 | HKD | 12.98 | 12.98 | 12.54 | 12.82 | 12.82 | -0.16 (-1.23%) | 5,913,600 |
| 29 Apr 2021 | HKD | 12.72 | 12.98 | 12.52 | 12.98 | 12.98 | +0.38 (+3.02%) | 4,072,800 |
| 28 Apr 2021 | HKD | 12.5 | 12.62 | 12.2 | 12.6 | 12.6 | +0.14 (+1.12%) | 3,622,000 |
| 27 Apr 2021 | HKD | 12.58 | 12.6 | 12.32 | 12.46 | 12.46 | -0.04 (-0.32%) | 1,219,788 |
