| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 19 | 19.22 | 18.7 | 18.94 | 18.94 | -0.3 (-1.56%) | 2,355,961 |
| 9 Mar 2021 | HKD | 18.6 | 19.28 | 18.4 | 19.24 | 19.24 | +0.94 (+5.14%) | 3,240,100 |
| 8 Mar 2021 | HKD | 18.2 | 18.68 | 18.16 | 18.3 | 18.3 | +0.34 (+1.89%) | 1,618,212 |
| 5 Mar 2021 | HKD | 18 | 18.28 | 17.72 | 17.96 | 17.96 | -0.4 (-2.18%) | 1,208,104 |
| 4 Mar 2021 | HKD | 17.92 | 18.48 | 17.46 | 18.36 | 18.36 | +0.42 (+2.34%) | 1,613,566 |
| 3 Mar 2021 | HKD | 18.04 | 18.04 | 17.78 | 17.94 | 17.94 | +0.2 (+1.13%) | 609,877 |
| 2 Mar 2021 | HKD | 17.6 | 18.1 | 17.6 | 17.74 | 17.74 | +0.08 (+0.45%) | 935,332 |
| 1 Mar 2021 | HKD | 18.6 | 18.6 | 17.62 | 17.66 | 17.66 | -0.66 (-3.60%) | 2,259,945 |
| 26 Feb 2021 | HKD | 18.38 | 18.56 | 17.76 | 18.32 | 18.32 | -0.1 (-0.54%) | 3,413,370 |
| 25 Feb 2021 | HKD | 18.2 | 18.56 | 17.84 | 18.42 | 18.42 | +0.58 (+3.25%) | 2,295,225 |
| 24 Feb 2021 | HKD | 18.78 | 18.78 | 17.8 | 17.84 | 17.84 | -1.14 (-6.01%) | 2,284,026 |
| 23 Feb 2021 | HKD | 18.12 | 19.1 | 18.12 | 18.98 | 18.98 | +0.52 (+2.82%) | 1,496,539 |
| 22 Feb 2021 | HKD | 18.28 | 18.58 | 18.16 | 18.46 | 18.46 | +0.36 (+1.99%) | 1,329,908 |
| 19 Feb 2021 | HKD | 18.28 | 18.28 | 17.82 | 18.1 | 18.1 | -0.22 (-1.20%) | 787,542 |
| 18 Feb 2021 | HKD | 18.84 | 19.08 | 18.16 | 18.32 | 18.32 | -0.34 (-1.82%) | 787,143 |
| 17 Feb 2021 | HKD | 18.14 | 18.86 | 17.86 | 18.66 | 18.66 | +0.68 (+3.78%) | 1,306,792 |
| 16 Feb 2021 | HKD | 17.74 | 18.2 | 17.62 | 17.98 | 17.98 | +0.24 (+1.35%) | 1,388,549 |
| 11 Feb 2021 | HKD | 17.5 | 17.76 | 17.44 | 17.74 | 17.74 | +0.16 (+0.91%) | 510,165 |
| 10 Feb 2021 | HKD | 17 | 17.58 | 17 | 17.58 | 17.58 | +0.58 (+3.41%) | 951,509 |
| 9 Feb 2021 | HKD | 17.34 | 17.34 | 16.94 | 17 | 17 | -0.1 (-0.58%) | 358,540 |
| 8 Feb 2021 | HKD | 17.24 | 17.38 | 16.92 | 17.1 | 17.1 | -0.14 (-0.81%) | 668,740 |
| 5 Feb 2021 | HKD | 17.24 | 17.46 | 17.08 | 17.24 | 17.24 | 0.0 (0.0%) | 495,809 |
| 4 Feb 2021 | HKD | 17.5 | 17.5 | 17 | 17.24 | 17.24 | -0.12 (-0.69%) | 620,807 |
| 3 Feb 2021 | HKD | 17.46 | 17.66 | 17.28 | 17.36 | 17.36 | -0.32 (-1.81%) | 1,229,771 |
| 2 Feb 2021 | HKD | 17.74 | 17.8 | 17.2 | 17.68 | 17.68 | +0.5 (+2.91%) | 1,625,577 |
| 1 Feb 2021 | HKD | 16.8 | 17.24 | 16.68 | 17.18 | 17.18 | +0.36 (+2.14%) | 1,921,950 |
| 29 Jan 2021 | HKD | 16.8 | 17 | 16.68 | 16.82 | 16.82 | +0.02 (+0.12%) | 1,234,231 |
| 28 Jan 2021 | HKD | 16.7 | 16.8 | 16.22 | 16.8 | 16.8 | +0.3 (+1.82%) | 1,379,196 |
| 27 Jan 2021 | HKD | 16.76 | 16.86 | 16.4 | 16.5 | 16.5 | -0.16 (-0.96%) | 857,184 |
| 26 Jan 2021 | HKD | 16.9 | 16.9 | 16.42 | 16.66 | 16.66 | -0.02 (-0.12%) | 575,964 |
