| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2021 | HKD | 24.8 | 24.8 | 24.36 | 24.52 | 24.52 | -0.84 (-3.31%) | 53,232 |
| 17 Sep 2021 | HKD | 25.04 | 25.36 | 25.02 | 25.36 | 25.36 | +0.24 (+0.96%) | 254,116 |
| 16 Sep 2021 | HKD | 25.32 | 25.32 | 24.98 | 25.12 | 25.12 | -0.38 (-1.49%) | 4,907,400 |
| 15 Sep 2021 | HKD | 25.8 | 25.8 | 25.5 | 25.5 | 25.5 | -0.42 (-1.62%) | 1,608 |
| 14 Sep 2021 | HKD | 26.38 | 26.38 | 25.86 | 25.92 | 25.92 | -0.3 (-1.14%) | 487,960 |
| 13 Sep 2021 | HKD | 26.28 | 26.28 | 26.06 | 26.22 | 26.22 | -0.4 (-1.50%) | 1,536,364 |
| 10 Sep 2021 | HKD | 26.42 | 26.62 | 26.42 | 26.62 | 26.62 | +0.48 (+1.84%) | 46,732 |
| 9 Sep 2021 | HKD | 26.62 | 26.62 | 26.14 | 26.14 | 26.14 | -0.48 (-1.80%) | 56,832 |
| 8 Sep 2021 | HKD | 26.76 | 26.76 | 26.6 | 26.62 | 26.62 | -0.14 (-0.52%) | 988,160 |
| 7 Sep 2021 | HKD | 26.56 | 26.76 | 26.52 | 26.76 | 26.76 | +0.2 (+0.75%) | 10,704 |
| 6 Sep 2021 | HKD | 26.42 | 26.6 | 26.42 | 26.56 | 26.56 | +0.28 (+1.07%) | 131,920 |
| 3 Sep 2021 | HKD | 26.28 | 26.44 | 26.26 | 26.28 | 26.28 | -0.22 (-0.83%) | 40,336 |
| 2 Sep 2021 | HKD | 26.68 | 26.74 | 26.5 | 26.5 | 26.5 | +0.12 (+0.45%) | 46,956 |
| 1 Sep 2021 | HKD | 26.12 | 26.4 | 26.12 | 26.38 | 26.38 | +0.26 (+1.00%) | 38,912 |
| 31 Aug 2021 | HKD | 25.78 | 26.12 | 25.5 | 26.12 | 26.12 | +0.26 (+1.01%) | 40,400 |
| 30 Aug 2021 | HKD | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | +0.1 (+0.39%) | 0 |
| 27 Aug 2021 | HKD | 25.92 | 25.92 | 25.7 | 25.76 | 25.76 | +0.02 (+0.08%) | 82,800 |
| 26 Aug 2021 | HKD | 25.86 | 25.86 | 25.7 | 25.74 | 25.74 | -0.28 (-1.08%) | 19,900 |
| 25 Aug 2021 | HKD | 26.3 | 26.3 | 26.02 | 26.02 | 26.02 | +0.04 (+0.15%) | 85,100 |
| 24 Aug 2021 | HKD | 25.74 | 25.98 | 25.74 | 25.98 | 25.98 | +0.5 (+1.96%) | 38,700 |
| 23 Aug 2021 | HKD | 25.7 | 25.7 | 25.48 | 25.48 | 25.48 | +0.28 (+1.11%) | 1,900 |
| 20 Aug 2021 | HKD | 25.32 | 25.42 | 24.96 | 25.2 | 25.2 | -0.42 (-1.64%) | 137,900 |
| 19 Aug 2021 | HKD | 26.2 | 26.2 | 25.6 | 25.62 | 25.62 | -0.54 (-2.06%) | 84,000 |
| 18 Aug 2021 | HKD | 26.26 | 26.26 | 26.16 | 26.16 | 26.16 | +0.16 (+0.62%) | 1,000 |
| 17 Aug 2021 | HKD | 26.56 | 26.56 | 26 | 26 | 26 | -0.48 (-1.81%) | 40,200 |
| 16 Aug 2021 | HKD | 26.46 | 26.48 | 26.42 | 26.48 | 26.48 | -0.24 (-0.90%) | 20,700 |
| 13 Aug 2021 | HKD | 26.56 | 26.72 | 26.56 | 26.72 | 26.72 | -0.06 (-0.22%) | 5,900 |
| 12 Aug 2021 | HKD | 26.94 | 26.96 | 26.78 | 26.78 | 26.78 | -0.12 (-0.45%) | 59,200 |
| 11 Aug 2021 | HKD | 27 | 27 | 26.88 | 26.9 | 26.9 | +0.04 (+0.15%) | 40,100 |
| 10 Aug 2021 | HKD | 26.66 | 26.86 | 26.64 | 26.86 | 26.86 | +0.28 (+1.05%) | 9,300 |
