| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 42.4 | 42.5 | 40.8 | 41.4 | 41.4 | -1.25 (-2.93%) | 24,253,699 |
| 30 Nov 2021 | HKD | 43.55 | 44.25 | 42.15 | 42.65 | 42.65 | -1 (-2.29%) | 23,246,439 |
| 29 Nov 2021 | HKD | 42.6 | 44.1 | 42.1 | 43.65 | 43.65 | -2.5 (-5.42%) | 37,843,859 |
| 26 Nov 2021 | HKD | 48.7 | 48.75 | 46 | 46.15 | 46.15 | -3.35 (-6.77%) | 24,763,711 |
| 25 Nov 2021 | HKD | 49 | 50.25 | 48.95 | 49.5 | 49.5 | +0.65 (+1.33%) | 15,174,980 |
| 24 Nov 2021 | HKD | 47.95 | 49.3 | 47.5 | 48.85 | 48.85 | +0.9 (+1.88%) | 18,211,750 |
| 23 Nov 2021 | HKD | 47.85 | 48.35 | 47.45 | 47.95 | 47.95 | +0.1 (+0.21%) | 13,397,780 |
| 22 Nov 2021 | HKD | 46.45 | 48.65 | 46.1 | 47.85 | 47.85 | +1.6 (+3.46%) | 19,641,449 |
| 19 Nov 2021 | HKD | 45.8 | 46.7 | 45.65 | 46.25 | 46.25 | +0.45 (+0.98%) | 9,540,693 |
| 18 Nov 2021 | HKD | 45.3 | 46.1 | 44.9 | 45.8 | 45.8 | -0.1 (-0.22%) | 8,163,812 |
| 17 Nov 2021 | HKD | 46.15 | 46.15 | 44.8 | 45.9 | 45.9 | -0.6 (-1.29%) | 15,439,870 |
| 16 Nov 2021 | HKD | 44.5 | 47.5 | 44.3 | 46.5 | 46.5 | +2.25 (+5.08%) | 29,970,391 |
| 15 Nov 2021 | HKD | 44.05 | 44.4 | 43.75 | 44.25 | 44.25 | +0.2 (+0.45%) | 7,343,284 |
| 12 Nov 2021 | HKD | 44.8 | 44.95 | 43.6 | 44.05 | 44.05 | -0.35 (-0.79%) | 12,677,830 |
| 11 Nov 2021 | HKD | 43.9 | 44.45 | 43.8 | 44.4 | 44.4 | +0.5 (+1.14%) | 9,883,993 |
| 10 Nov 2021 | HKD | 44.45 | 44.5 | 43.2 | 43.9 | 43.9 | -0.15 (-0.34%) | 11,587,110 |
| 9 Nov 2021 | HKD | 44.15 | 44.4 | 43.15 | 44.05 | 44.05 | 0.0 (0.0%) | 12,712,420 |
| 8 Nov 2021 | HKD | 44 | 45 | 43.8 | 44.05 | 44.05 | +2.1 (+5.01%) | 28,886,859 |
| 5 Nov 2021 | HKD | 41.75 | 42.3 | 40.9 | 41.95 | 41.95 | +0.2 (+0.48%) | 10,501,670 |
| 4 Nov 2021 | HKD | 41.5 | 41.85 | 41.05 | 41.75 | 41.75 | +0.25 (+0.60%) | 6,545,501 |
| 3 Nov 2021 | HKD | 41.55 | 42.1 | 40.7 | 41.5 | 41.5 | -0.1 (-0.24%) | 6,676,184 |
| 2 Nov 2021 | HKD | 42.45 | 42.45 | 40.7 | 41.6 | 41.6 | -0.1 (-0.24%) | 9,426,736 |
| 1 Nov 2021 | HKD | 42.1 | 42.8 | 41.4 | 41.7 | 41.7 | -0.4 (-0.95%) | 8,699,851 |
| 29 Oct 2021 | HKD | 41.95 | 42.6 | 41.85 | 42.1 | 42.1 | +0.25 (+0.60%) | 8,122,940 |
| 28 Oct 2021 | HKD | 42 | 42.3 | 41.35 | 41.85 | 41.85 | -0.15 (-0.36%) | 7,750,585 |
| 27 Oct 2021 | HKD | 42.3 | 42.3 | 41.55 | 42 | 42 | -0.55 (-1.29%) | 4,749,053 |
| 26 Oct 2021 | HKD | 41.95 | 43.4 | 41.8 | 42.55 | 42.55 | +0.65 (+1.55%) | 10,531,770 |
| 25 Oct 2021 | HKD | 42 | 42.25 | 41.6 | 41.9 | 41.9 | -0.6 (-1.41%) | 7,811,016 |
| 22 Oct 2021 | HKD | 42.2 | 42.65 | 41.7 | 42.5 | 42.5 | +0.3 (+0.71%) | 5,921,443 |
| 21 Oct 2021 | HKD | 42.55 | 42.7 | 41.8 | 42.2 | 42.2 | -0.35 (-0.82%) | 9,993,608 |
