| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2021 | HKD | 15.46 | 16.64 | 15.46 | 16.46 | 16.46 | +1.24 (+8.15%) | 12,822,550 |
| 22 Jun 2021 | HKD | 15.16 | 15.92 | 14.8 | 15.22 | 15.22 | +0.06 (+0.40%) | 5,204,100 |
| 21 Jun 2021 | HKD | 14.38 | 15.6 | 14.28 | 15.16 | 15.16 | +0.66 (+4.55%) | 12,840,480 |
| 18 Jun 2021 | HKD | 13.28 | 14.76 | 13.18 | 14.5 | 14.5 | +1.32 (+10.02%) | 15,476,100 |
| 17 Jun 2021 | HKD | 13.3 | 13.6 | 12.82 | 13.18 | 13.18 | -0.08 (-0.60%) | 13,360,000 |
| 16 Jun 2021 | HKD | 14.14 | 14.26 | 13.22 | 13.26 | 13.26 | -0.48 (-3.49%) | 4,026,000 |
| 15 Jun 2021 | HKD | 13.48 | 13.8 | 13.1 | 13.74 | 13.74 | +0.5 (+3.78%) | 6,566,500 |
| 11 Jun 2021 | HKD | 13.26 | 14.2 | 12.9 | 13.24 | 13.24 | +0.38 (+2.95%) | 7,499,000 |
| 10 Jun 2021 | HKD | 12.94 | 13.18 | 12.68 | 12.86 | 12.86 | -0.06 (-0.46%) | 3,768,000 |
| 9 Jun 2021 | HKD | 13 | 13.32 | 12.5 | 12.92 | 12.92 | -0.08 (-0.62%) | 4,625,000 |
| 8 Jun 2021 | HKD | 13.7 | 13.7 | 12.84 | 13 | 13 | -0.4 (-2.99%) | 6,204,850 |
| 7 Jun 2021 | HKD | 13.82 | 14.14 | 13.36 | 13.4 | 13.4 | -0.32 (-2.33%) | 4,123,000 |
| 4 Jun 2021 | HKD | 15.26 | 15.48 | 13.26 | 13.72 | 13.72 | -1.5 (-9.86%) | 19,840,600 |
| 3 Jun 2021 | HKD | 15.02 | 15.4 | 14.36 | 15.22 | 15.22 | +0.2 (+1.33%) | 7,891,952 |
| 2 Jun 2021 | HKD | 12.86 | 15.16 | 12.86 | 15.02 | 15.02 | +2.16 (+16.80%) | 22,283,449 |
| 1 Jun 2021 | HKD | 12.88 | 13.5 | 12.04 | 12.86 | 12.86 | +0.32 (+2.55%) | 7,635,000 |
| 31 May 2021 | HKD | 12.08 | 12.86 | 12 | 12.54 | 12.54 | +0.46 (+3.81%) | 8,050,000 |
| 28 May 2021 | HKD | 12.82 | 12.82 | 11.92 | 12.08 | 12.08 | -1.02 (-7.79%) | 8,698,000 |
| 27 May 2021 | HKD | 12.88 | 13.1 | 12.1 | 13.1 | 13.1 | +1.1 (+9.17%) | 16,244,000 |
| 26 May 2021 | HKD | 13 | 13.12 | 11.9 | 12 | 12 | -1 (-7.69%) | 14,088,000 |
| 25 May 2021 | HKD | 13.04 | 13.16 | 12.36 | 13 | 13 | +0.06 (+0.46%) | 8,598,000 |
| 24 May 2021 | HKD | 12.38 | 13.1 | 11.68 | 12.94 | 12.94 | +0.56 (+4.52%) | 16,128,210 |
| 21 May 2021 | HKD | 11.72 | 13.86 | 11.58 | 12.38 | 12.38 | +0.7 (+5.99%) | 25,082,600 |
| 20 May 2021 | HKD | 10.02 | 12.38 | 10.02 | 11.68 | 11.68 | +2.32 (+24.79%) | 36,200,000 |
| 18 May 2021 | HKD | 8.72 | 9.56 | 8.48 | 9.36 | 9.36 | +0.83 (+9.73%) | 19,613,000 |
| 17 May 2021 | HKD | 8.28 | 8.64 | 8.13 | 8.53 | 8.53 | +0.43 (+5.31%) | 3,917,000 |
| 14 May 2021 | HKD | 8.2 | 8.29 | 7.95 | 8.1 | 8.1 | +0.02 (+0.25%) | 4,288,000 |
| 13 May 2021 | HKD | 8.16 | 8.65 | 8.06 | 8.08 | 8.08 | -0.17 (-2.06%) | 3,980,000 |
| 12 May 2021 | HKD | 8.26 | 8.27 | 8.11 | 8.25 | 8.25 | +0.07 (+0.86%) | 2,412,657 |
| 11 May 2021 | HKD | 8.37 | 8.65 | 8.1 | 8.18 | 8.18 | -0.47 (-5.43%) | 5,249,000 |
