| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 60.9 | 60.9 | 59.4 | 59.7 | 59.7 | -0.5 (-0.83%) | 274,600 |
| 19 Oct 2021 | HKD | 59.4 | 60.35 | 59 | 60.2 | 60.2 | +0.8 (+1.35%) | 723,200 |
| 18 Oct 2021 | HKD | 60.4 | 60.5 | 59 | 59.4 | 59.4 | -0.4 (-0.67%) | 504,018 |
| 15 Oct 2021 | HKD | 58.7 | 60 | 58 | 59.8 | 59.8 | +0.55 (+0.93%) | 701,500 |
| 12 Oct 2021 | HKD | 59.5 | 59.7 | 58.75 | 59.25 | 59.25 | +0.6 (+1.02%) | 401,359 |
| 11 Oct 2021 | HKD | 59.4 | 59.6 | 58.3 | 58.65 | 58.65 | -0.65 (-1.10%) | 417,816 |
| 8 Oct 2021 | HKD | 59.2 | 59.5 | 58.05 | 59.3 | 59.3 | +0.55 (+0.94%) | 549,047 |
| 7 Oct 2021 | HKD | 59.05 | 61.3 | 58.6 | 58.75 | 58.75 | -0.3 (-0.51%) | 441,055 |
| 6 Oct 2021 | HKD | 60.65 | 60.75 | 59.05 | 59.05 | 59.05 | -1.5 (-2.48%) | 458,646 |
| 5 Oct 2021 | HKD | 59.45 | 61.65 | 59 | 60.55 | 60.55 | +2.1 (+3.59%) | 653,140 |
| 4 Oct 2021 | HKD | 56.4 | 59 | 56.3 | 58.45 | 58.45 | +1.55 (+2.72%) | 448,665 |
| 30 Sep 2021 | HKD | 60 | 60 | 56.35 | 56.9 | 56.9 | -2.15 (-3.64%) | 1,009,309 |
| 29 Sep 2021 | HKD | 60 | 60 | 58.55 | 59.05 | 59.05 | -1.05 (-1.75%) | 427,300 |
| 28 Sep 2021 | HKD | 59 | 60.35 | 59 | 60.1 | 60.1 | +0.1 (+0.17%) | 557,484 |
| 27 Sep 2021 | HKD | 60.65 | 61.3 | 59.8 | 60 | 60 | 0.0 (0.0%) | 464,800 |
| 24 Sep 2021 | HKD | 60.3 | 60.9 | 59 | 60 | 60 | -0.9 (-1.48%) | 869,500 |
| 23 Sep 2021 | HKD | 61.8 | 61.8 | 56.75 | 60.9 | 60.9 | -3.9 (-6.02%) | 1,845,289 |
| 21 Sep 2021 | HKD | 66 | 66 | 63.8 | 64.8 | 64.8 | -1.45 (-2.19%) | 889,359 |
| 20 Sep 2021 | HKD | 70 | 71.8 | 66.2 | 66.25 | 66.25 | -5.75 (-7.99%) | 1,425,020 |
| 17 Sep 2021 | HKD | 72.6 | 72.9 | 70.6 | 72 | 72 | -0.6 (-0.83%) | 736,655 |
| 16 Sep 2021 | HKD | 76.75 | 76.8 | 72.5 | 72.6 | 72.6 | -4.45 (-5.78%) | 1,104,000 |
| 15 Sep 2021 | HKD | 76 | 78.95 | 76 | 77.05 | 77.05 | +1.1 (+1.45%) | 725,406 |
| 14 Sep 2021 | HKD | 76.3 | 76.8 | 75.95 | 75.95 | 75.95 | -0.35 (-0.46%) | 266,000 |
| 13 Sep 2021 | HKD | 75.35 | 76.5 | 75 | 76.3 | 76.3 | +1 (+1.33%) | 316,600 |
| 10 Sep 2021 | HKD | 75 | 75.45 | 74.5 | 75.3 | 75.3 | +0.55 (+0.74%) | 164,700 |
| 9 Sep 2021 | HKD | 74.5 | 74.85 | 74.1 | 74.75 | 74.75 | +0.25 (+0.34%) | 421,889 |
| 8 Sep 2021 | HKD | 74 | 74.55 | 73.7 | 74.5 | 74.5 | +0.5 (+0.68%) | 277,700 |
| 7 Sep 2021 | HKD | 74.25 | 74.65 | 74 | 74 | 74 | -0.5 (-0.67%) | 226,032 |
| 6 Sep 2021 | HKD | 74.95 | 75.2 | 74.1 | 74.5 | 74.5 | +0.4 (+0.54%) | 116,400 |
| 3 Sep 2021 | HKD | 75 | 75 | 74.05 | 74.1 | 74.1 | -0.85 (-1.13%) | 282,028 |
