| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2021 | HKD | 38 | 38 | 35.95 | 36.55 | 36.55 | -0.8 (-2.14%) | 6,490,303 |
| 4 Mar 2021 | HKD | 38.2 | 38.5 | 37.15 | 37.35 | 37.35 | -1.25 (-3.24%) | 8,798,116 |
| 3 Mar 2021 | HKD | 39.3 | 39.6 | 38.35 | 38.6 | 38.6 | -0.2 (-0.52%) | 4,027,606 |
| 2 Mar 2021 | HKD | 39.2 | 39.8 | 38.25 | 38.8 | 38.8 | -0.4 (-1.02%) | 3,929,234 |
| 1 Mar 2021 | HKD | 39.95 | 40.3 | 38.8 | 39.2 | 39.2 | -0.3 (-0.76%) | 3,844,172 |
| 26 Feb 2021 | HKD | 39.7 | 39.9 | 38.45 | 39.5 | 39.5 | -0.65 (-1.62%) | 6,232,851 |
| 25 Feb 2021 | HKD | 40.65 | 40.95 | 39.85 | 40.15 | 40.15 | -0.5 (-1.23%) | 3,110,000 |
| 24 Feb 2021 | HKD | 41.6 | 42.2 | 40 | 40.65 | 40.65 | -0.95 (-2.28%) | 4,341,252 |
| 23 Feb 2021 | HKD | 41.85 | 42.3 | 40.7 | 41.6 | 41.6 | +0.45 (+1.09%) | 2,801,858 |
| 22 Feb 2021 | HKD | 42.4 | 42.4 | 40.75 | 41.15 | 41.15 | -1.25 (-2.95%) | 4,706,326 |
| 19 Feb 2021 | HKD | 41.95 | 43.15 | 41.15 | 42.4 | 42.4 | +0.3 (+0.71%) | 2,904,296 |
| 18 Feb 2021 | HKD | 42.65 | 43.45 | 41.6 | 42.1 | 42.1 | -0.55 (-1.29%) | 3,218,581 |
| 17 Feb 2021 | HKD | 41.65 | 42.8 | 41.35 | 42.65 | 42.65 | +0.2 (+0.47%) | 1,737,500 |
| 16 Feb 2021 | HKD | 42.5 | 43.95 | 42.05 | 42.45 | 42.45 | 0.0 (0.0%) | 2,172,000 |
| 11 Feb 2021 | HKD | 42.1 | 42.95 | 42.1 | 42.45 | 42.45 | -0.25 (-0.59%) | 620,000 |
| 10 Feb 2021 | HKD | 42 | 43.1 | 41.5 | 42.7 | 42.7 | +1 (+2.40%) | 3,363,523 |
| 9 Feb 2021 | HKD | 41.2 | 42.05 | 40.5 | 41.7 | 41.7 | 0.0 (0.0%) | 3,678,522 |
| 8 Feb 2021 | HKD | 41.5 | 42.5 | 41.5 | 41.7 | 41.7 | -0.3 (-0.71%) | 1,503,241 |
| 5 Feb 2021 | HKD | 42.65 | 43.4 | 41.5 | 42 | 42 | -0.8 (-1.87%) | 2,182,680 |
| 4 Feb 2021 | HKD | 42.5 | 43.7 | 42.1 | 42.8 | 42.8 | -0.35 (-0.81%) | 2,855,879 |
| 3 Feb 2021 | HKD | 43.05 | 44.25 | 42.9 | 43.15 | 43.15 | -0.25 (-0.58%) | 3,177,345 |
| 2 Feb 2021 | HKD | 42.75 | 45.55 | 42.75 | 43.4 | 43.4 | +0.5 (+1.17%) | 3,175,255 |
| 1 Feb 2021 | HKD | 43 | 43.75 | 42.65 | 42.9 | 42.9 | +0.5 (+1.18%) | 2,394,837 |
| 29 Jan 2021 | HKD | 42.3 | 43.45 | 41.7 | 42.4 | 42.4 | +0.2 (+0.47%) | 4,428,228 |
| 28 Jan 2021 | HKD | 42.85 | 43.5 | 41.1 | 42.2 | 42.2 | -1.65 (-3.76%) | 7,363,467 |
| 27 Jan 2021 | HKD | 44.45 | 45.1 | 43.3 | 43.85 | 43.85 | -0.7 (-1.57%) | 4,594,076 |
| 26 Jan 2021 | HKD | 44.1 | 45.2 | 43.7 | 44.55 | 44.55 | +0.1 (+0.22%) | 3,856,910 |
| 25 Jan 2021 | HKD | 44.85 | 45.55 | 44.05 | 44.45 | 44.45 | -1 (-2.20%) | 3,503,859 |
| 22 Jan 2021 | HKD | 45.05 | 45.95 | 44.7 | 45.45 | 45.45 | +0.4 (+0.89%) | 2,141,995 |
| 21 Jan 2021 | HKD | 45.45 | 46.7 | 44.7 | 45.05 | 45.05 | +0.15 (+0.33%) | 2,859,496 |
