| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2021 | HKD | 47.12 | 47.12 | 45.84 | 45.84 | 45.84 | -0.42 (-0.91%) | 220,600 |
| 11 Mar 2021 | HKD | 45.42 | 46.26 | 45.34 | 46.26 | 46.26 | +0.98 (+2.16%) | 38,000 |
| 10 Mar 2021 | HKD | 44.5 | 45.7 | 44.5 | 45.28 | 45.28 | +1.22 (+2.77%) | 25,200 |
| 9 Mar 2021 | HKD | 44.04 | 45 | 43.46 | 44.06 | 44.06 | -0.54 (-1.21%) | 129,500 |
| 8 Mar 2021 | HKD | 47.1 | 47.1 | 44.6 | 44.6 | 44.6 | -1.66 (-3.59%) | 75,700 |
| 5 Mar 2021 | HKD | 46.9 | 46.9 | 45.38 | 46.26 | 46.26 | -0.64 (-1.36%) | 88,563 |
| 4 Mar 2021 | HKD | 47.72 | 47.74 | 46.84 | 46.9 | 46.9 | -1.9 (-3.89%) | 56,700 |
| 3 Mar 2021 | HKD | 47.9 | 49 | 47.68 | 48.8 | 48.8 | +0.96 (+2.01%) | 120,700 |
| 2 Mar 2021 | HKD | 49 | 49 | 47.7 | 47.84 | 47.84 | -0.12 (-0.25%) | 238,800 |
| 1 Mar 2021 | HKD | 47.94 | 48.02 | 47.74 | 47.96 | 47.96 | +0.96 (+2.04%) | 30,100 |
| 26 Feb 2021 | HKD | 48.98 | 48.98 | 46.9 | 47 | 47 | -2.18 (-4.43%) | 89,200 |
| 25 Feb 2021 | HKD | 48.98 | 49.52 | 48.74 | 49.18 | 49.18 | +0.74 (+1.53%) | 48,850 |
| 24 Feb 2021 | HKD | 50 | 50.22 | 48.02 | 48.44 | 48.44 | -1.68 (-3.35%) | 233,800 |
| 23 Feb 2021 | HKD | 50 | 50.72 | 49.68 | 50.12 | 50.12 | -0.32 (-0.63%) | 148,609 |
| 22 Feb 2021 | HKD | 53 | 53 | 50.44 | 50.44 | 50.44 | -1.28 (-2.47%) | 158,900 |
| 19 Feb 2021 | HKD | 51.18 | 51.74 | 50.58 | 51.72 | 51.72 | -0.06 (-0.12%) | 111,500 |
| 18 Feb 2021 | HKD | 53.4 | 53.4 | 51.78 | 51.78 | 51.78 | -1.5 (-2.82%) | 93,600 |
| 17 Feb 2021 | HKD | 52.8 | 53.38 | 52.18 | 53.28 | 53.28 | +0.7 (+1.33%) | 87,100 |
| 16 Feb 2021 | HKD | 52.72 | 52.82 | 52.5 | 52.58 | 52.58 | +0.68 (+1.31%) | 37,900 |
| 11 Feb 2021 | HKD | 51.76 | 51.9 | 51.46 | 51.9 | 51.9 | +0.14 (+0.27%) | 7,500 |
| 10 Feb 2021 | HKD | 51.48 | 51.76 | 51.48 | 51.76 | 51.76 | +1.38 (+2.74%) | 21,200 |
| 9 Feb 2021 | HKD | 50.04 | 50.38 | 50 | 50.38 | 50.38 | +0.36 (+0.72%) | 82,800 |
| 8 Feb 2021 | HKD | 50.24 | 50.24 | 50 | 50.02 | 50.02 | +0.26 (+0.52%) | 6,900 |
| 5 Feb 2021 | HKD | 50.04 | 50.04 | 49.76 | 49.76 | 49.76 | +0.16 (+0.32%) | 9,957 |
| 4 Feb 2021 | HKD | 49.62 | 49.92 | 49.08 | 49.6 | 49.6 | -0.24 (-0.48%) | 104,300 |
| 3 Feb 2021 | HKD | 49.6 | 49.84 | 49.3 | 49.84 | 49.84 | +0.34 (+0.69%) | 22,600 |
| 2 Feb 2021 | HKD | 48.4 | 49.74 | 48.4 | 49.5 | 49.5 | +1.16 (+2.40%) | 21,200 |
| 1 Feb 2021 | HKD | 47.2 | 48.36 | 47.2 | 48.34 | 48.34 | +0.96 (+2.03%) | 41,700 |
| 29 Jan 2021 | HKD | 48.44 | 48.44 | 47.12 | 47.38 | 47.38 | -0.12 (-0.25%) | 88,300 |
| 28 Jan 2021 | HKD | 49.14 | 49.14 | 47.5 | 47.5 | 47.5 | -1.64 (-3.34%) | 80,300 |
