| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 56.35 | 57.55 | 51 | 52.2 | 52.2 | -4.6 (-8.10%) | 6,633,566 |
| 14 Dec 2021 | HKD | 56.7 | 57.45 | 55.25 | 56.8 | 56.8 | -0.1 (-0.18%) | 1,374,531 |
| 13 Dec 2021 | HKD | 59.5 | 60.45 | 56.85 | 56.9 | 56.9 | -1.65 (-2.82%) | 2,506,686 |
| 10 Dec 2021 | HKD | 59.55 | 60.5 | 58 | 58.55 | 58.55 | -1.35 (-2.25%) | 2,427,200 |
| 9 Dec 2021 | HKD | 56.9 | 60.6 | 56.8 | 59.9 | 59.9 | +3.55 (+6.30%) | 6,253,100 |
| 8 Dec 2021 | HKD | 56.2 | 58 | 55.9 | 56.35 | 56.35 | +1 (+1.81%) | 3,499,933 |
| 7 Dec 2021 | HKD | 55.8 | 57 | 54.7 | 55.35 | 55.35 | +0.5 (+0.91%) | 6,029,863 |
| 6 Dec 2021 | HKD | 59 | 59.1 | 53.75 | 54.85 | 54.85 | -4.35 (-7.35%) | 8,463,959 |
| 3 Dec 2021 | HKD | 60.9 | 61.1 | 56.8 | 59.2 | 59.2 | -1.7 (-2.79%) | 5,497,279 |
| 2 Dec 2021 | HKD | 60.1 | 62.15 | 60 | 60.9 | 60.9 | +0.8 (+1.33%) | 3,371,790 |
| 1 Dec 2021 | HKD | 61.7 | 64.25 | 59.45 | 60.1 | 60.1 | -0.55 (-0.91%) | 5,820,441 |
| 30 Nov 2021 | HKD | 66.05 | 68 | 60.45 | 60.65 | 60.65 | -5.3 (-8.04%) | 37,596,809 |
| 29 Nov 2021 | HKD | 67.25 | 69.5 | 65.65 | 65.95 | 65.95 | -0.95 (-1.42%) | 2,918,952 |
| 26 Nov 2021 | HKD | 67.7 | 69.2 | 66.65 | 66.9 | 66.9 | -2 (-2.90%) | 2,667,000 |
| 25 Nov 2021 | HKD | 68.3 | 69.2 | 66.8 | 68.9 | 68.9 | +1.8 (+2.68%) | 2,655,800 |
| 24 Nov 2021 | HKD | 65.85 | 68.9 | 65.2 | 67.1 | 67.1 | +1.85 (+2.84%) | 4,002,400 |
| 23 Nov 2021 | HKD | 67 | 67.15 | 64.7 | 65.25 | 65.25 | -1.25 (-1.88%) | 4,026,800 |
| 22 Nov 2021 | HKD | 70 | 70.95 | 65.9 | 66.5 | 66.5 | -4 (-5.67%) | 5,983,390 |
| 19 Nov 2021 | HKD | 70.15 | 71.6 | 69.4 | 70.5 | 70.5 | +0.35 (+0.50%) | 3,224,420 |
| 18 Nov 2021 | HKD | 74.3 | 74.3 | 70.15 | 70.15 | 70.15 | -4.25 (-5.71%) | 4,302,000 |
| 17 Nov 2021 | HKD | 75.2 | 76.75 | 73.1 | 74.4 | 74.4 | -0.75 (-1.00%) | 3,884,400 |
| 16 Nov 2021 | HKD | 71.2 | 75.5 | 70 | 75.15 | 75.15 | +3.95 (+5.55%) | 5,829,200 |
| 15 Nov 2021 | HKD | 67.2 | 71.6 | 67.2 | 71.2 | 71.2 | +4.4 (+6.59%) | 4,754,200 |
| 12 Nov 2021 | HKD | 68 | 68.5 | 64.3 | 66.8 | 66.8 | +0.75 (+1.14%) | 5,797,500 |
| 11 Nov 2021 | HKD | 65.45 | 67.45 | 65 | 66.05 | 66.05 | -0.45 (-0.68%) | 3,811,609 |
| 10 Nov 2021 | HKD | 63.4 | 66.8 | 62.6 | 66.5 | 66.5 | +2.65 (+4.15%) | 2,487,800 |
| 9 Nov 2021 | HKD | 63.1 | 65.3 | 62.65 | 63.85 | 63.85 | +1.35 (+2.16%) | 2,744,000 |
| 8 Nov 2021 | HKD | 61.2 | 63.2 | 60 | 62.5 | 62.5 | +1.6 (+2.63%) | 3,689,600 |
| 5 Nov 2021 | HKD | 61.35 | 62.9 | 60.6 | 60.9 | 60.9 | -1.1 (-1.77%) | 2,175,400 |
| 4 Nov 2021 | HKD | 61.8 | 64.55 | 61 | 62 | 62 | +1.05 (+1.72%) | 2,751,432 |
