| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 14.22 | 14.64 | 13.92 | 14.44 | 14.44 | +0.22 (+1.55%) | 3,944,373 |
| 30 Nov 2021 | HKD | 14.36 | 14.36 | 14.18 | 14.22 | 14.22 | -0.2 (-1.39%) | 8,337,675 |
| 29 Nov 2021 | HKD | 14.28 | 14.5 | 14.22 | 14.42 | 14.42 | +0.1 (+0.70%) | 2,468,787 |
| 26 Nov 2021 | HKD | 14.36 | 14.56 | 14.18 | 14.32 | 14.32 | -0.04 (-0.28%) | 2,289,218 |
| 25 Nov 2021 | HKD | 14.28 | 14.38 | 14.04 | 14.36 | 14.36 | +0.24 (+1.70%) | 1,484,263 |
| 24 Nov 2021 | HKD | 14.06 | 14.24 | 13.92 | 14.12 | 14.12 | +0.04 (+0.28%) | 1,540,683 |
| 23 Nov 2021 | HKD | 13.9 | 14.18 | 13.88 | 14.08 | 14.08 | +0.02 (+0.14%) | 1,850,149 |
| 22 Nov 2021 | HKD | 14.06 | 14.12 | 13.94 | 14.06 | 14.06 | 0.0 (0.0%) | 2,232,700 |
| 19 Nov 2021 | HKD | 13.58 | 14.1 | 13.44 | 14.06 | 14.06 | +0.46 (+3.38%) | 2,444,037 |
| 18 Nov 2021 | HKD | 13.54 | 13.64 | 13.44 | 13.6 | 13.6 | -0.12 (-0.87%) | 1,215,782 |
| 17 Nov 2021 | HKD | 13.54 | 13.78 | 13.4 | 13.72 | 13.72 | +0.04 (+0.29%) | 1,739,305 |
| 16 Nov 2021 | HKD | 13.5 | 13.68 | 13.5 | 13.68 | 13.68 | +0.08 (+0.59%) | 1,110,505 |
| 15 Nov 2021 | HKD | 13.52 | 13.8 | 13.5 | 13.6 | 13.6 | -0.06 (-0.44%) | 890,665 |
| 12 Nov 2021 | HKD | 13.5 | 13.72 | 13.4 | 13.66 | 13.66 | +0.16 (+1.19%) | 1,137,599 |
| 11 Nov 2021 | HKD | 13.6 | 13.6 | 13.3 | 13.5 | 13.5 | -0.1 (-0.74%) | 2,450,478 |
| 10 Nov 2021 | HKD | 13.62 | 13.66 | 13.28 | 13.6 | 13.6 | -0.02 (-0.15%) | 2,271,108 |
| 9 Nov 2021 | HKD | 13.44 | 13.62 | 13.38 | 13.62 | 13.62 | +0.1 (+0.74%) | 1,510,901 |
| 8 Nov 2021 | HKD | 13.42 | 13.52 | 13.3 | 13.52 | 13.52 | -0.08 (-0.59%) | 1,372,900 |
| 5 Nov 2021 | HKD | 13.64 | 13.64 | 13.44 | 13.6 | 13.6 | -0.04 (-0.29%) | 1,417,002 |
| 4 Nov 2021 | HKD | 13.62 | 13.68 | 13.36 | 13.64 | 13.64 | -0.08 (-0.58%) | 1,837,251 |
| 3 Nov 2021 | HKD | 13.44 | 13.74 | 13.32 | 13.72 | 13.72 | +0.4 (+3.00%) | 2,287,188 |
| 2 Nov 2021 | HKD | 13.88 | 13.96 | 13.22 | 13.32 | 13.32 | -0.54 (-3.90%) | 4,011,903 |
| 1 Nov 2021 | HKD | 14.3 | 14.3 | 13.82 | 13.86 | 13.86 | -0.4 (-2.81%) | 1,766,216 |
| 29 Oct 2021 | HKD | 14.1 | 14.36 | 14.08 | 14.26 | 14.26 | +0.22 (+1.57%) | 1,761,950 |
| 28 Oct 2021 | HKD | 14.36 | 14.36 | 13.92 | 14.04 | 14.04 | -0.26 (-1.82%) | 1,832,100 |
| 27 Oct 2021 | HKD | 14.4 | 14.64 | 14.2 | 14.3 | 14.3 | -0.12 (-0.83%) | 1,760,781 |
| 26 Oct 2021 | HKD | 14.6 | 14.6 | 14.36 | 14.42 | 14.42 | -0.14 (-0.96%) | 2,186,560 |
| 25 Oct 2021 | HKD | 14.72 | 14.78 | 14.52 | 14.56 | 14.56 | -0.16 (-1.09%) | 1,982,735 |
| 22 Oct 2021 | HKD | 15.08 | 15.18 | 14.66 | 14.72 | 14.72 | -0.28 (-1.87%) | 2,870,737 |
| 21 Oct 2021 | HKD | 15.32 | 15.4 | 14.9 | 15 | 15 | -0.28 (-1.83%) | 2,097,636 |
