| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 14.52 | 16.12 | 14.34 | 15.86 | 15.86 | +1.62 (+11.38%) | 32,195,500 |
| 14 Dec 2021 | HKD | 13.96 | 15.42 | 13.26 | 14.24 | 14.24 | +0.28 (+2.01%) | 71,414,367 |
| 13 Dec 2021 | HKD | 18.1 | 18.32 | 13.96 | 13.96 | 13.96 | -4.12 (-22.79%) | 50,153,512 |
| 10 Dec 2021 | HKD | 18.56 | 18.84 | 17.96 | 18.08 | 18.08 | -0.48 (-2.59%) | 19,239,520 |
| 9 Dec 2021 | HKD | 18.48 | 19.28 | 18.32 | 18.56 | 18.56 | -1.74 (-8.57%) | 183,950,703 |
| 8 Dec 2021 | HKD | 20.15 | 21.15 | 19.86 | 20.3 | 20.3 | +0.25 (+1.25%) | 9,311,800 |
| 7 Dec 2021 | HKD | 21.4 | 21.7 | 19.78 | 20.05 | 20.05 | -1.1 (-5.20%) | 11,080,030 |
| 6 Dec 2021 | HKD | 22.35 | 23.2 | 20.9 | 21.15 | 21.15 | -1.4 (-6.21%) | 11,271,060 |
| 3 Dec 2021 | HKD | 22.6 | 23.3 | 21.4 | 22.55 | 22.55 | -0.3 (-1.31%) | 8,348,658 |
| 2 Dec 2021 | HKD | 23.75 | 24.45 | 21.6 | 22.85 | 22.85 | -0.7 (-2.97%) | 12,310,900 |
| 1 Dec 2021 | HKD | 22.45 | 24.55 | 20.5 | 23.55 | 23.55 | +1.1 (+4.90%) | 16,427,660 |
| 30 Nov 2021 | HKD | 23 | 23 | 20.05 | 22.45 | 22.45 | -0.05 (-0.22%) | 23,066,260 |
| 29 Nov 2021 | HKD | 23.05 | 26.15 | 21.9 | 22.5 | 22.5 | +0.5 (+2.27%) | 25,274,561 |
| 26 Nov 2021 | HKD | 24.55 | 24.55 | 21.9 | 22 | 22 | -1.75 (-7.37%) | 11,763,000 |
| 25 Nov 2021 | HKD | 23 | 24.45 | 21.55 | 23.75 | 23.75 | +0.75 (+3.26%) | 14,971,800 |
| 24 Nov 2021 | HKD | 22.85 | 24.45 | 22 | 23 | 23 | 0.0 (0.0%) | 13,450,130 |
| 23 Nov 2021 | HKD | 20.5 | 23.95 | 20.45 | 23 | 23 | +3 (+15%) | 23,254,801 |
| 22 Nov 2021 | HKD | 21 | 21.9 | 19.8 | 20 | 20 | -1.35 (-6.32%) | 5,320,500 |
| 19 Nov 2021 | HKD | 19.52 | 21.35 | 19.1 | 21.35 | 21.35 | +1.61 (+8.16%) | 10,939,420 |
| 18 Nov 2021 | HKD | 19.98 | 20.35 | 19.1 | 19.74 | 19.74 | +0.14 (+0.71%) | 5,772,269 |
| 17 Nov 2021 | HKD | 19.38 | 20.2 | 19 | 19.6 | 19.6 | +0.44 (+2.30%) | 4,914,449 |
| 16 Nov 2021 | HKD | 18.3 | 19.18 | 17.82 | 19.16 | 19.16 | +1.06 (+5.86%) | 4,613,499 |
| 15 Nov 2021 | HKD | 18.68 | 19.36 | 17.84 | 18.1 | 18.1 | -0.22 (-1.20%) | 7,807,916 |
| 12 Nov 2021 | HKD | 16.5 | 19.88 | 16.36 | 18.32 | 18.32 | +1.94 (+11.84%) | 18,359,570 |
| 11 Nov 2021 | HKD | 14.9 | 16.4 | 14.8 | 16.38 | 16.38 | +1.48 (+9.93%) | 6,015,102 |
| 10 Nov 2021 | HKD | 14.48 | 15.2 | 14.28 | 14.9 | 14.9 | +0.46 (+3.19%) | 3,430,100 |
| 9 Nov 2021 | HKD | 13.52 | 14.44 | 12.92 | 14.44 | 14.44 | +1.1 (+8.25%) | 3,906,437 |
| 8 Nov 2021 | HKD | 14.12 | 14.16 | 13.2 | 13.34 | 13.34 | -0.64 (-4.58%) | 3,296,000 |
| 5 Nov 2021 | HKD | 14.38 | 14.38 | 13.8 | 13.98 | 13.98 | -0.4 (-2.78%) | 2,578,361 |
| 4 Nov 2021 | HKD | 14.74 | 14.84 | 14 | 14.38 | 14.38 | -0.1 (-0.69%) | 4,082,476 |
