| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 11.3 | 11.54 | 11.3 | 11.4 | 11.4 | +0.14 (+1.24%) | 945,318 |
| 30 Nov 2021 | HKD | 11.42 | 11.44 | 11 | 11.26 | 11.26 | -0.16 (-1.40%) | 4,100,770 |
| 29 Nov 2021 | HKD | 11.76 | 11.76 | 11.4 | 11.42 | 11.42 | -0.36 (-3.06%) | 2,709,791 |
| 26 Nov 2021 | HKD | 12.06 | 12.06 | 11.78 | 11.78 | 11.78 | -0.32 (-2.64%) | 2,400,349 |
| 25 Nov 2021 | HKD | 12 | 12.12 | 11.96 | 12.1 | 12.1 | +0.12 (+1.00%) | 573,542 |
| 24 Nov 2021 | HKD | 11.92 | 12.08 | 11.92 | 11.98 | 11.98 | +0.06 (+0.50%) | 770,960 |
| 23 Nov 2021 | HKD | 12.02 | 12.14 | 11.9 | 11.92 | 11.92 | -0.14 (-1.16%) | 1,346,521 |
| 22 Nov 2021 | HKD | 12.04 | 12.14 | 12 | 12.06 | 12.06 | -0.04 (-0.33%) | 1,624,625 |
| 19 Nov 2021 | HKD | 12.1 | 12.16 | 12.06 | 12.1 | 12.1 | -0.1 (-0.82%) | 811,079 |
| 18 Nov 2021 | HKD | 12.2 | 12.22 | 12.04 | 12.2 | 12.2 | 0.0 (0.0%) | 748,424 |
| 17 Nov 2021 | HKD | 12.18 | 12.26 | 12.1 | 12.2 | 12.2 | -0.04 (-0.33%) | 846,549 |
| 16 Nov 2021 | HKD | 12.18 | 12.3 | 12.18 | 12.24 | 12.24 | -0.06 (-0.49%) | 1,421,827 |
| 15 Nov 2021 | HKD | 12.24 | 12.36 | 12.18 | 12.3 | 12.3 | -0.02 (-0.16%) | 732,144 |
| 12 Nov 2021 | HKD | 12.32 | 12.38 | 12.14 | 12.32 | 12.32 | 0.0 (0.0%) | 899,939 |
| 11 Nov 2021 | HKD | 12.08 | 12.36 | 12.08 | 12.32 | 12.32 | +0.28 (+2.33%) | 1,044,223 |
| 10 Nov 2021 | HKD | 12.24 | 12.28 | 11.86 | 12.04 | 12.04 | -0.2 (-1.63%) | 4,122,237 |
| 9 Nov 2021 | HKD | 12.4 | 12.62 | 12.22 | 12.24 | 12.24 | -0.28 (-2.24%) | 2,287,350 |
| 8 Nov 2021 | HKD | 12.26 | 12.54 | 12.26 | 12.52 | 12.52 | +0.2 (+1.62%) | 771,121 |
| 5 Nov 2021 | HKD | 12.44 | 12.44 | 12.24 | 12.32 | 12.32 | -0.12 (-0.96%) | 1,419,923 |
| 4 Nov 2021 | HKD | 12.5 | 12.52 | 12.28 | 12.44 | 12.44 | -0.08 (-0.64%) | 1,585,422 |
| 3 Nov 2021 | HKD | 12.64 | 12.76 | 12.42 | 12.52 | 12.52 | -0.26 (-2.03%) | 1,824,298 |
| 2 Nov 2021 | HKD | 12.68 | 12.88 | 12.64 | 12.78 | 12.78 | +0.1 (+0.79%) | 1,310,141 |
| 1 Nov 2021 | HKD | 12.74 | 12.74 | 12.6 | 12.68 | 12.68 | -0.12 (-0.94%) | 548,510 |
| 29 Oct 2021 | HKD | 12.84 | 12.94 | 12.7 | 12.8 | 12.8 | -0.06 (-0.47%) | 728,305 |
| 28 Oct 2021 | HKD | 12.8 | 12.94 | 12.76 | 12.86 | 12.86 | +0.04 (+0.31%) | 919,263 |
| 27 Oct 2021 | HKD | 12.72 | 12.9 | 12.72 | 12.82 | 12.82 | -0.08 (-0.62%) | 712,286 |
| 26 Oct 2021 | HKD | 12.84 | 12.94 | 12.8 | 12.9 | 12.9 | +0.02 (+0.16%) | 652,770 |
| 25 Oct 2021 | HKD | 12.88 | 12.98 | 12.82 | 12.88 | 12.88 | -0.04 (-0.31%) | 1,090,380 |
| 22 Oct 2021 | HKD | 12.9 | 12.98 | 12.84 | 12.92 | 12.92 | +0.04 (+0.31%) | 620,459 |
| 21 Oct 2021 | HKD | 12.9 | 13.14 | 12.86 | 12.88 | 12.88 | +0.04 (+0.31%) | 1,674,363 |
