| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2021 | HKD | 47.15 | 47.9 | 45.4 | 47 | 47 | -0.3 (-0.63%) | 2,853,578 |
| 16 Mar 2021 | HKD | 44 | 47.5 | 43.8 | 47.3 | 47.3 | +3.55 (+8.11%) | 6,088,026 |
| 15 Mar 2021 | HKD | 46.6 | 46.85 | 43.4 | 43.75 | 43.75 | -2.3 (-4.99%) | 8,500,486 |
| 12 Mar 2021 | HKD | 48.5 | 49.25 | 45.55 | 46.05 | 46.05 | -1.45 (-3.05%) | 3,209,059 |
| 11 Mar 2021 | HKD | 46.15 | 48.15 | 46.1 | 47.5 | 47.5 | +1.35 (+2.93%) | 4,819,365 |
| 10 Mar 2021 | HKD | 46.2 | 46.95 | 44.7 | 46.15 | 46.15 | +3.3 (+7.70%) | 5,957,412 |
| 9 Mar 2021 | HKD | 43.25 | 46.5 | 41.1 | 42.85 | 42.85 | -0.4 (-0.92%) | 16,735,667 |
| 8 Mar 2021 | HKD | 47.3 | 48.8 | 42.8 | 43.25 | 43.25 | -4.75 (-9.90%) | 9,605,462 |
| 5 Mar 2021 | HKD | 47.1 | 49.15 | 45.15 | 48 | 48 | -0.1 (-0.21%) | 7,291,767 |
| 4 Mar 2021 | HKD | 52.75 | 53.35 | 48.05 | 48.1 | 48.1 | -5.65 (-10.51%) | 8,301,819 |
| 3 Mar 2021 | HKD | 51.6 | 54.5 | 51.6 | 53.75 | 53.75 | +2 (+3.86%) | 4,466,310 |
| 2 Mar 2021 | HKD | 53.25 | 53.9 | 51.65 | 51.75 | 51.75 | -0.75 (-1.43%) | 5,283,424 |
| 1 Mar 2021 | HKD | 47.8 | 53 | 47.8 | 52.5 | 52.5 | +4.9 (+10.29%) | 6,784,606 |
| 26 Feb 2021 | HKD | 49.05 | 51 | 47.2 | 47.6 | 47.6 | -4.4 (-8.46%) | 10,710,612 |
| 25 Feb 2021 | HKD | 52.4 | 53.25 | 50.65 | 52 | 52 | +1.15 (+2.26%) | 5,954,601 |
| 24 Feb 2021 | HKD | 52.1 | 53.55 | 49.2 | 50.85 | 50.85 | -0.95 (-1.83%) | 10,913,405 |
| 23 Feb 2021 | HKD | 51.1 | 53.25 | 50.35 | 51.8 | 51.8 | +0.7 (+1.37%) | 14,162,959 |
| 22 Feb 2021 | HKD | 57.9 | 59.4 | 50.5 | 51.1 | 51.1 | -6.9 (-11.90%) | 15,074,970 |
| 19 Feb 2021 | HKD | 59.5 | 61.05 | 57.1 | 58 | 58 | -2 (-3.33%) | 7,021,030 |
| 18 Feb 2021 | HKD | 64 | 64.8 | 59.95 | 60 | 60 | -5.8 (-8.81%) | 10,963,720 |
| 17 Feb 2021 | HKD | 65.7 | 66.6 | 64.25 | 65.8 | 65.8 | -0.7 (-1.05%) | 1,698,640 |
| 16 Feb 2021 | HKD | 66.5 | 68.9 | 66 | 66.5 | 66.5 | +0.1 (+0.15%) | 4,473,501 |
| 11 Feb 2021 | HKD | 66.4 | 66.4 | 66.4 | 66.4 | 66.4 | +4.4 (+7.10%) | 0 |
| 10 Feb 2021 | HKD | 61 | 62.5 | 60.1 | 62 | 62 | +1.4 (+2.31%) | 3,071,101 |
| 9 Feb 2021 | HKD | 58.65 | 60.9 | 58 | 60.6 | 60.6 | +2.4 (+4.12%) | 2,324,958 |
| 8 Feb 2021 | HKD | 58 | 59.5 | 56.85 | 58.2 | 58.2 | +0.45 (+0.78%) | 4,322,578 |
| 5 Feb 2021 | HKD | 56.55 | 57.85 | 54.8 | 57.75 | 57.75 | +1.2 (+2.12%) | 6,776,515 |
| 4 Feb 2021 | HKD | 56.8 | 57.2 | 54.2 | 56.55 | 56.55 | -0.25 (-0.44%) | 5,243,995 |
| 3 Feb 2021 | HKD | 58 | 59.85 | 56.35 | 56.8 | 56.8 | -1.05 (-1.82%) | 5,971,144 |
| 2 Feb 2021 | HKD | 57.05 | 60.15 | 56.2 | 57.85 | 57.85 | +2.15 (+3.86%) | 6,493,639 |
