| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2021 | HKD | 4.88 | 5.09 | 4.69 | 4.74 | 4.74 | -0.23 (-4.63%) | 201,567,538 |
| 9 Dec 2021 | HKD | 4.57 | 5.03 | 4.51 | 4.97 | 4.97 | +0.38 (+8.28%) | 250,844,803 |
| 8 Dec 2021 | HKD | 4.12 | 4.6 | 4.09 | 4.59 | 4.59 | +0.47 (+11.41%) | 239,505,328 |
| 7 Dec 2021 | HKD | 4.12 | 4.16 | 4.02 | 4.12 | 4.12 | +0.02 (+0.49%) | 121,818,460 |
| 6 Dec 2021 | HKD | 4.16 | 4.31 | 4.07 | 4.1 | 4.1 | -0.03 (-0.73%) | 162,852,303 |
| 3 Dec 2021 | HKD | 3.85 | 4.33 | 3.77 | 4.13 | 4.13 | +0.32 (+8.40%) | 438,852,177 |
| 2 Dec 2021 | HKD | 3.8 | 4.02 | 3.73 | 3.81 | 3.81 | -0.53 (-12.21%) | 1,974,947,811 |
| 1 Dec 2021 | HKD | 3.97 | 4.43 | 3.93 | 4.34 | 4.34 | +0.36 (+9.05%) | 149,757,346 |
| 30 Nov 2021 | HKD | 4.01 | 4.2 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 113,715,819 |
| 29 Nov 2021 | HKD | 3.55 | 4.08 | 3.51 | 4 | 4 | +0.43 (+12.04%) | 117,387,801 |
| 26 Nov 2021 | HKD | 3.72 | 3.72 | 3.53 | 3.57 | 3.57 | -0.15 (-4.03%) | 28,216,938 |
| 25 Nov 2021 | HKD | 3.71 | 3.86 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 63,601,237 |
| 24 Nov 2021 | HKD | 3.38 | 3.69 | 3.38 | 3.67 | 3.67 | +0.28 (+8.26%) | 52,686,619 |
| 23 Nov 2021 | HKD | 3.39 | 3.51 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 31,820,000 |
| 22 Nov 2021 | HKD | 3.48 | 3.52 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 38,890,915 |
| 19 Nov 2021 | HKD | 3.41 | 3.54 | 3.37 | 3.48 | 3.48 | +0.03 (+0.87%) | 25,782,210 |
| 18 Nov 2021 | HKD | 3.5 | 3.52 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 34,703,866 |
| 17 Nov 2021 | HKD | 3.5 | 3.58 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 35,571,394 |
| 16 Nov 2021 | HKD | 3.6 | 3.63 | 3.45 | 3.5 | 3.5 | -0.08 (-2.23%) | 39,627,740 |
| 15 Nov 2021 | HKD | 3.79 | 3.83 | 3.51 | 3.58 | 3.58 | -0.25 (-6.53%) | 106,100,470 |
| 12 Nov 2021 | HKD | 3.93 | 3.93 | 3.76 | 3.83 | 3.83 | -0.02 (-0.52%) | 36,442,204 |
| 11 Nov 2021 | HKD | 3.97 | 4.01 | 3.83 | 3.85 | 3.85 | -0.08 (-2.04%) | 43,559,164 |
| 10 Nov 2021 | HKD | 4.1 | 4.12 | 3.91 | 3.93 | 3.93 | -0.19 (-4.61%) | 53,342,641 |
| 9 Nov 2021 | HKD | 3.88 | 4.13 | 3.88 | 4.12 | 4.12 | +0.27 (+7.01%) | 113,922,946 |
| 8 Nov 2021 | HKD | 3.9 | 4.03 | 3.82 | 3.85 | 3.85 | -0.05 (-1.28%) | 42,367,484 |
| 5 Nov 2021 | HKD | 4.04 | 4.08 | 3.85 | 3.9 | 3.9 | -0.15 (-3.70%) | 42,599,518 |
| 4 Nov 2021 | HKD | 3.99 | 4.1 | 3.91 | 4.05 | 4.05 | +0.08 (+2.02%) | 80,064,955 |
| 3 Nov 2021 | HKD | 3.99 | 4.1 | 3.89 | 3.97 | 3.97 | -0.02 (-0.50%) | 55,387,023 |
| 2 Nov 2021 | HKD | 4.02 | 4.12 | 3.71 | 3.99 | 3.99 | +0.01 (+0.25%) | 96,442,780 |
| 1 Nov 2021 | HKD | 3.88 | 4.04 | 3.78 | 3.98 | 3.98 | +0.07 (+1.79%) | 59,923,725 |
