| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 46.55 | 47 | 45.1 | 45.4 | 45.4 | -1.15 (-2.47%) | 1,914,979 |
| 26 Oct 2021 | HKD | 46.05 | 48.4 | 45.8 | 46.55 | 46.55 | -0.15 (-0.32%) | 3,015,843 |
| 25 Oct 2021 | HKD | 46.4 | 47.25 | 46 | 46.7 | 46.7 | -0.45 (-0.95%) | 2,801,221 |
| 22 Oct 2021 | HKD | 45 | 47.2 | 45 | 47.15 | 47.15 | +1.15 (+2.50%) | 3,241,856 |
| 21 Oct 2021 | HKD | 45.4 | 46.5 | 45.25 | 46 | 46 | +0.45 (+0.99%) | 3,456,384 |
| 20 Oct 2021 | HKD | 46.95 | 47.55 | 45.25 | 45.55 | 45.55 | -0.05 (-0.11%) | 3,387,870 |
| 19 Oct 2021 | HKD | 45.85 | 46.7 | 44.65 | 45.6 | 45.6 | -0.25 (-0.55%) | 2,725,577 |
| 18 Oct 2021 | HKD | 44.5 | 46.15 | 43.4 | 45.85 | 45.85 | +1.45 (+3.27%) | 6,041,380 |
| 15 Oct 2021 | HKD | 43 | 44.5 | 41.65 | 44.4 | 44.4 | +4.15 (+10.31%) | 9,447,799 |
| 12 Oct 2021 | HKD | 40 | 41.65 | 39.5 | 40.25 | 40.25 | -0.15 (-0.37%) | 2,364,562 |
| 11 Oct 2021 | HKD | 38.85 | 40.75 | 38.3 | 40.4 | 40.4 | +2.2 (+5.76%) | 4,764,160 |
| 8 Oct 2021 | HKD | 37.75 | 39.2 | 37.6 | 38.2 | 38.2 | +0.45 (+1.19%) | 4,251,131 |
| 7 Oct 2021 | HKD | 37.5 | 37.95 | 36.85 | 37.75 | 37.75 | +0.25 (+0.67%) | 3,822,999 |
| 6 Oct 2021 | HKD | 39.7 | 39.7 | 37.2 | 37.5 | 37.5 | -1.5 (-3.85%) | 4,953,453 |
| 5 Oct 2021 | HKD | 38.95 | 39.9 | 38.65 | 39 | 39 | -1 (-2.50%) | 3,319,418 |
| 4 Oct 2021 | HKD | 40.05 | 41.3 | 39.2 | 40 | 40 | -1.65 (-3.96%) | 2,105,508 |
| 30 Sep 2021 | HKD | 41.2 | 41.75 | 39.95 | 41.65 | 41.65 | +0.65 (+1.59%) | 1,534,790 |
| 29 Sep 2021 | HKD | 41 | 41.15 | 39.75 | 41 | 41 | -0.3 (-0.73%) | 1,555,104 |
| 28 Sep 2021 | HKD | 40.3 | 41.7 | 39.8 | 41.3 | 41.3 | +0.8 (+1.98%) | 3,832,378 |
| 27 Sep 2021 | HKD | 41 | 42.3 | 40.05 | 40.5 | 40.5 | -1.05 (-2.53%) | 6,689,305 |
| 24 Sep 2021 | HKD | 42 | 43.2 | 41.25 | 41.55 | 41.55 | -0.4 (-0.95%) | 3,964,256 |
| 23 Sep 2021 | HKD | 43.8 | 43.85 | 41.45 | 41.95 | 41.95 | -1.6 (-3.67%) | 5,922,322 |
| 21 Sep 2021 | HKD | 43 | 43.9 | 42.35 | 43.55 | 43.55 | -0.05 (-0.11%) | 696,200 |
| 20 Sep 2021 | HKD | 44.65 | 44.65 | 42.45 | 43.6 | 43.6 | -1.05 (-2.35%) | 1,476,400 |
| 17 Sep 2021 | HKD | 42.8 | 44.7 | 42.5 | 44.65 | 44.65 | +2.15 (+5.06%) | 3,723,101 |
| 16 Sep 2021 | HKD | 43.2 | 43.75 | 41.8 | 42.5 | 42.5 | -1.2 (-2.75%) | 2,971,931 |
| 15 Sep 2021 | HKD | 44.45 | 44.9 | 43.45 | 43.7 | 43.7 | -0.7 (-1.58%) | 2,766,370 |
| 14 Sep 2021 | HKD | 44.8 | 45.5 | 43.8 | 44.4 | 44.4 | -0.4 (-0.89%) | 3,255,813 |
| 13 Sep 2021 | HKD | 45.6 | 46.05 | 43.25 | 44.8 | 44.8 | -0.8 (-1.75%) | 3,907,980 |
| 10 Sep 2021 | HKD | 45.95 | 46.5 | 45.4 | 45.6 | 45.6 | -0.35 (-0.76%) | 1,850,054 |
