| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | HKD | 15.05 | 15.35 | 14.7 | 15.2 | 15.2 | -0.05 (-0.33%) | 27,529,169 |
| 20 Dec 2021 | HKD | 15.75 | 15.9 | 15.1 | 15.25 | 15.25 | -0.4 (-2.56%) | 35,736,364 |
| 17 Dec 2021 | HKD | 15.5 | 16.7 | 15.5 | 15.65 | 15.65 | +0.35 (+2.29%) | 107,608,213 |
| 16 Dec 2021 | HKD | 15.1 | 15.7 | 14.75 | 15.3 | 15.3 | +0.5 (+3.38%) | 67,727,245 |
| 15 Dec 2021 | HKD | 13.75 | 14.9 | 13.7 | 14.8 | 14.8 | +1 (+7.25%) | 24,887,269 |
| 14 Dec 2021 | HKD | 14.35 | 14.4 | 13.6 | 13.8 | 13.8 | -0.7 (-4.83%) | 16,111,436 |
| 13 Dec 2021 | HKD | 13.8 | 14.9 | 13.75 | 14.5 | 14.5 | +0.85 (+6.23%) | 26,669,055 |
| 10 Dec 2021 | HKD | 13.8 | 13.85 | 13.55 | 13.65 | 13.65 | -0.15 (-1.09%) | 6,357,907 |
| 9 Dec 2021 | HKD | 13.75 | 14.25 | 13.75 | 13.8 | 13.8 | +0.15 (+1.10%) | 14,018,701 |
| 8 Dec 2021 | HKD | 13.8 | 13.9 | 13.6 | 13.65 | 13.65 | -0.05 (-0.36%) | 6,155,937 |
| 7 Dec 2021 | HKD | 13.85 | 14 | 13.65 | 13.7 | 13.7 | -0.15 (-1.08%) | 7,024,930 |
| 6 Dec 2021 | HKD | 13.7 | 14 | 13.5 | 13.85 | 13.85 | +0.2 (+1.47%) | 9,046,693 |
| 3 Dec 2021 | HKD | 13.35 | 13.85 | 13.35 | 13.65 | 13.65 | +0.35 (+2.63%) | 6,807,994 |
| 2 Dec 2021 | HKD | 13.55 | 13.75 | 13.3 | 13.3 | 13.3 | -0.45 (-3.27%) | 7,298,571 |
| 1 Dec 2021 | HKD | 13.4 | 13.75 | 13.3 | 13.75 | 13.75 | +0.15 (+1.10%) | 6,287,102 |
| 30 Nov 2021 | HKD | 13.6 | 13.85 | 13.55 | 13.6 | 13.6 | +0.15 (+1.12%) | 7,802,375 |
| 29 Nov 2021 | HKD | 13.2 | 13.65 | 12.9 | 13.45 | 13.45 | -0.2 (-1.47%) | 11,430,325 |
| 26 Nov 2021 | HKD | 13.95 | 14.15 | 13.6 | 13.65 | 13.65 | -0.3 (-2.15%) | 12,018,544 |
| 25 Nov 2021 | HKD | 14.5 | 14.5 | 13.9 | 13.95 | 13.95 | -0.45 (-3.13%) | 16,723,841 |
| 24 Nov 2021 | HKD | 14.65 | 14.9 | 14.2 | 14.4 | 14.4 | -0.3 (-2.04%) | 36,947,728 |
| 23 Nov 2021 | HKD | 15.95 | 16 | 14.6 | 14.7 | 14.7 | -0.45 (-2.97%) | 76,991,929 |
| 22 Nov 2021 | HKD | 15.1 | 15.15 | 14.85 | 15.15 | 15.15 | +1.35 (+9.78%) | 63,343,915 |
| 19 Nov 2021 | HKD | 13.45 | 13.9 | 13.4 | 13.8 | 13.8 | +0.45 (+3.37%) | 23,257,441 |
| 18 Nov 2021 | HKD | 13.2 | 13.9 | 13.15 | 13.35 | 13.35 | +0.2 (+1.52%) | 31,207,690 |
| 17 Nov 2021 | HKD | 12.95 | 13.2 | 12.75 | 13.15 | 13.15 | +0.35 (+2.73%) | 9,136,060 |
| 16 Nov 2021 | HKD | 12.95 | 13.25 | 12.8 | 12.8 | 12.8 | +0.1 (+0.79%) | 14,875,365 |
| 15 Nov 2021 | HKD | 12.65 | 12.75 | 12.55 | 12.7 | 12.7 | +1.13 (+9.77%) | 2,830,386 |
| 12 Nov 2021 | HKD | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.0 (0.0%) | 0 |
| 11 Nov 2021 | HKD | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.0 (0.0%) | 0 |
| 10 Nov 2021 | HKD | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.0 (0.0%) | 0 |
