| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2021 | HKD | 51.5 | 52.55 | 51.15 | 51.5 | 51.5 | +0.65 (+1.28%) | 8,707,756 |
| 1 Sep 2021 | HKD | 50.8 | 51.35 | 49.95 | 50.85 | 50.85 | +1 (+2.01%) | 9,309,308 |
| 31 Aug 2021 | HKD | 50.6 | 50.8 | 49.25 | 49.85 | 49.85 | -0.4 (-0.80%) | 12,526,240 |
| 30 Aug 2021 | HKD | 48.6 | 50.6 | 48.3 | 50.25 | 50.25 | +1.95 (+4.04%) | 15,549,060 |
| 27 Aug 2021 | HKD | 49.2 | 49.2 | 48.1 | 48.3 | 48.3 | -0.9 (-1.83%) | 11,723,390 |
| 26 Aug 2021 | HKD | 49 | 49.8 | 48.4 | 49.2 | 49.2 | +0.8 (+1.65%) | 12,437,000 |
| 25 Aug 2021 | HKD | 47.9 | 49.2 | 47.2 | 48.4 | 48.4 | +0.65 (+1.36%) | 11,620,180 |
| 24 Aug 2021 | HKD | 44.95 | 47.75 | 44.85 | 47.75 | 47.75 | +3.9 (+8.89%) | 24,795,369 |
| 23 Aug 2021 | HKD | 44.2 | 44.35 | 43.2 | 43.85 | 43.85 | -0.45 (-1.02%) | 17,576,330 |
| 20 Aug 2021 | HKD | 46.8 | 47 | 43.6 | 44.3 | 44.3 | -2.55 (-5.44%) | 24,615,631 |
| 19 Aug 2021 | HKD | 47.8 | 47.8 | 46.75 | 46.85 | 46.85 | -0.95 (-1.99%) | 6,746,260 |
| 18 Aug 2021 | HKD | 47.25 | 48 | 46.65 | 47.8 | 47.8 | +0.2 (+0.42%) | 7,276,350 |
| 17 Aug 2021 | HKD | 49.15 | 49.45 | 47.35 | 47.6 | 47.6 | -1.55 (-3.15%) | 9,479,954 |
| 16 Aug 2021 | HKD | 49 | 49.7 | 48.65 | 49.15 | 49.15 | +0.15 (+0.31%) | 7,596,405 |
| 13 Aug 2021 | HKD | 49.25 | 49.75 | 48.55 | 49 | 49 | -0.25 (-0.51%) | 10,186,710 |
| 12 Aug 2021 | HKD | 49 | 50.25 | 48.25 | 49.25 | 49.25 | +0.45 (+0.92%) | 10,785,300 |
| 11 Aug 2021 | HKD | 49.55 | 49.7 | 48.45 | 48.8 | 48.8 | -0.35 (-0.71%) | 12,227,890 |
| 10 Aug 2021 | HKD | 48.45 | 49.3 | 47.5 | 49.15 | 49.15 | +1.05 (+2.18%) | 13,970,430 |
| 9 Aug 2021 | HKD | 47.9 | 49.25 | 47.4 | 48.1 | 48.1 | +0.3 (+0.63%) | 11,728,540 |
| 6 Aug 2021 | HKD | 48.2 | 48.25 | 46.6 | 47.8 | 47.8 | -0.05 (-0.10%) | 8,640,015 |
| 5 Aug 2021 | HKD | 46.75 | 48.35 | 46.15 | 47.85 | 47.85 | +1.1 (+2.35%) | 35,600,969 |
| 4 Aug 2021 | HKD | 48.3 | 48.75 | 45.7 | 46.75 | 46.75 | -3.25 (-6.50%) | 52,011,367 |
| 3 Aug 2021 | HKD | 51.5 | 51.7 | 49.75 | 50 | 50 | -1.85 (-3.57%) | 25,620,971 |
| 2 Aug 2021 | HKD | 52.7 | 52.7 | 50.9 | 51.85 | 51.85 | -0.85 (-1.61%) | 15,503,230 |
| 30 Jul 2021 | HKD | 51.5 | 52.8 | 50.35 | 52.7 | 52.7 | +0.2 (+0.38%) | 18,661,891 |
| 29 Jul 2021 | HKD | 55 | 55 | 50.8 | 52.5 | 52.5 | -0.8 (-1.50%) | 20,330,730 |
| 28 Jul 2021 | HKD | 54 | 54.4 | 52.3 | 53.3 | 53.3 | +0.3 (+0.57%) | 14,189,140 |
| 27 Jul 2021 | HKD | 54.7 | 55.3 | 51.75 | 53 | 53 | -1.35 (-2.48%) | 16,875,420 |
| 26 Jul 2021 | HKD | 56 | 56 | 53.9 | 54.35 | 54.35 | -2.7 (-4.73%) | 19,230,830 |
| 23 Jul 2021 | HKD | 58.6 | 58.6 | 56.75 | 57.05 | 57.05 | -1.55 (-2.65%) | 5,223,018 |
