| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 17 | 17 | 16.78 | 16.94 | 16.94 | +0.08 (+0.47%) | 907,618 |
| 9 Dec 2020 | HKD | 17.08 | 17.08 | 16.64 | 16.86 | 16.86 | -0.04 (-0.24%) | 885,511 |
| 8 Dec 2020 | HKD | 16.92 | 17.1 | 16.72 | 16.9 | 16.9 | +0.06 (+0.36%) | 647,879 |
| 7 Dec 2020 | HKD | 17 | 17.2 | 16.7 | 16.84 | 16.84 | -0.16 (-0.94%) | 647,570 |
| 4 Dec 2020 | HKD | 17.02 | 17.1 | 16.88 | 17 | 17 | +0.08 (+0.47%) | 690,092 |
| 3 Dec 2020 | HKD | 17.18 | 17.18 | 16.62 | 16.92 | 16.92 | -0.1 (-0.59%) | 944,095 |
| 2 Dec 2020 | HKD | 16.76 | 17.04 | 16.76 | 17.02 | 17.02 | +0.26 (+1.55%) | 1,301,024 |
| 1 Dec 2020 | HKD | 17.26 | 17.32 | 16.52 | 16.76 | 16.76 | -0.46 (-2.67%) | 2,061,454 |
| 30 Nov 2020 | HKD | 16.7 | 17.22 | 16.28 | 17.22 | 17.22 | +0.78 (+4.74%) | 9,142,782 |
| 27 Nov 2020 | HKD | 16.7 | 16.7 | 16.42 | 16.44 | 16.44 | -0.2 (-1.20%) | 891,040 |
| 26 Nov 2020 | HKD | 16.22 | 16.64 | 16.22 | 16.64 | 16.64 | +0.24 (+1.46%) | 750,112 |
| 25 Nov 2020 | HKD | 16.34 | 16.78 | 16.2 | 16.4 | 16.4 | +0.22 (+1.36%) | 1,408,213 |
| 24 Nov 2020 | HKD | 16.2 | 16.32 | 16.06 | 16.18 | 16.18 | -0.02 (-0.12%) | 873,305 |
| 23 Nov 2020 | HKD | 16.12 | 16.28 | 15.96 | 16.2 | 16.2 | -0.04 (-0.25%) | 644,200 |
| 20 Nov 2020 | HKD | 16.1 | 16.38 | 15.92 | 16.24 | 16.24 | +0.2 (+1.25%) | 1,682,158 |
| 19 Nov 2020 | HKD | 15.62 | 16.1 | 15.62 | 16.04 | 16.04 | +0.42 (+2.69%) | 1,263,703 |
| 18 Nov 2020 | HKD | 15.84 | 15.84 | 15.26 | 15.62 | 15.62 | -0.22 (-1.39%) | 730,211 |
| 17 Nov 2020 | HKD | 15.42 | 15.92 | 15.32 | 15.84 | 15.84 | +0.42 (+2.72%) | 1,364,659 |
| 16 Nov 2020 | HKD | 15.78 | 15.88 | 15.4 | 15.42 | 15.42 | -0.18 (-1.15%) | 743,314 |
| 13 Nov 2020 | HKD | 15.5 | 15.6 | 15.34 | 15.6 | 15.6 | +0.08 (+0.52%) | 1,268,315 |
| 12 Nov 2020 | HKD | 15.5 | 15.8 | 15.1 | 15.52 | 15.52 | -0.06 (-0.39%) | 1,185,649 |
| 11 Nov 2020 | HKD | 14.84 | 15.8 | 14.84 | 15.58 | 15.58 | +0.46 (+3.04%) | 1,778,026 |
| 10 Nov 2020 | HKD | 15.04 | 15.24 | 14.8 | 15.12 | 15.12 | +0.5 (+3.42%) | 2,017,598 |
| 9 Nov 2020 | HKD | 14.94 | 14.94 | 14.56 | 14.62 | 14.62 | -0.14 (-0.95%) | 683,113 |
| 6 Nov 2020 | HKD | 14.9 | 14.9 | 14.58 | 14.76 | 14.76 | 0.0 (0.0%) | 750,671 |
| 5 Nov 2020 | HKD | 14.88 | 14.88 | 14.58 | 14.76 | 14.76 | -0.1 (-0.67%) | 776,444 |
| 4 Nov 2020 | HKD | 14.8 | 14.9 | 14.62 | 14.86 | 14.86 | +0.06 (+0.41%) | 1,178,964 |
| 3 Nov 2020 | HKD | 14.4 | 14.8 | 14.32 | 14.8 | 14.8 | +0.5 (+3.50%) | 1,126,408 |
| 2 Nov 2020 | HKD | 14.06 | 14.34 | 14.06 | 14.3 | 14.3 | +0.34 (+2.44%) | 469,466 |
| 30 Oct 2020 | HKD | 14.1 | 14.4 | 13.9 | 13.96 | 13.96 | -0.14 (-0.99%) | 2,381,740 |
