| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 60.35 | 65.9 | 60.35 | 62.9 | 62.9 | +2.95 (+4.92%) | 4,433,354 |
| 29 Jan 2021 | HKD | 61.2 | 64 | 59.1 | 59.95 | 59.95 | -0.3 (-0.50%) | 4,051,600 |
| 28 Jan 2021 | HKD | 62.1 | 63.8 | 57.6 | 60.25 | 60.25 | -4.35 (-6.73%) | 6,581,533 |
| 27 Jan 2021 | HKD | 67 | 69.5 | 62.05 | 64.6 | 64.6 | -2 (-3.00%) | 4,618,700 |
| 26 Jan 2021 | HKD | 73 | 73 | 64.5 | 66.6 | 66.6 | -4.55 (-6.39%) | 4,639,400 |
| 25 Jan 2021 | HKD | 69.3 | 74.4 | 67.6 | 71.15 | 71.15 | +1.9 (+2.74%) | 4,077,000 |
| 22 Jan 2021 | HKD | 65.8 | 72.8 | 63.9 | 69.25 | 69.25 | +3.55 (+5.40%) | 11,078,240 |
| 21 Jan 2021 | HKD | 64.8 | 67.5 | 63.75 | 65.7 | 65.7 | +2.35 (+3.71%) | 5,497,200 |
| 20 Jan 2021 | HKD | 62.1 | 64.3 | 59.5 | 63.35 | 63.35 | +2.2 (+3.60%) | 5,313,900 |
| 19 Jan 2021 | HKD | 52.8 | 61.15 | 52.8 | 61.15 | 61.15 | +8.45 (+16.03%) | 8,400,863 |
| 18 Jan 2021 | HKD | 53 | 54.75 | 52 | 52.7 | 52.7 | -0.3 (-0.57%) | 2,995,000 |
| 15 Jan 2021 | HKD | 54.4 | 55 | 51.3 | 53 | 53 | -1.4 (-2.57%) | 3,518,800 |
| 14 Jan 2021 | HKD | 55.2 | 55.8 | 52.25 | 54.4 | 54.4 | -0.8 (-1.45%) | 3,770,800 |
| 13 Jan 2021 | HKD | 54.5 | 55.55 | 53.45 | 55.2 | 55.2 | -0.75 (-1.34%) | 22,182,301 |
| 12 Jan 2021 | HKD | 54.2 | 57 | 54.2 | 55.95 | 55.95 | +1 (+1.82%) | 3,283,600 |
| 11 Jan 2021 | HKD | 56.8 | 59.3 | 53.85 | 54.95 | 54.95 | -0.95 (-1.70%) | 4,562,900 |
| 8 Jan 2021 | HKD | 54.2 | 56.9 | 53.8 | 55.9 | 55.9 | +2.3 (+4.29%) | 5,240,700 |
| 7 Jan 2021 | HKD | 51.75 | 54.5 | 51.3 | 53.6 | 53.6 | +1.9 (+3.68%) | 6,540,000 |
| 6 Jan 2021 | HKD | 52.45 | 54.6 | 50.5 | 51.7 | 51.7 | -0.1 (-0.19%) | 7,869,066 |
| 5 Jan 2021 | HKD | 49.3 | 53.3 | 49 | 51.8 | 51.8 | -0.1 (-0.19%) | 34,078,801 |
| 4 Jan 2021 | HKD | 48.9 | 53.7 | 48.75 | 51.9 | 51.9 | +3.1 (+6.35%) | 7,472,200 |
| 31 Dec 2020 | HKD | 47.1 | 49.6 | 46 | 48.8 | 48.8 | +2.1 (+4.50%) | 12,568,110 |
| 30 Dec 2020 | HKD | 46.5 | 47.2 | 45.25 | 46.7 | 46.7 | -0.1 (-0.21%) | 11,329,600 |
| 29 Dec 2020 | HKD | 47.2 | 48 | 46 | 46.8 | 46.8 | -0.45 (-0.95%) | 4,514,200 |
| 28 Dec 2020 | HKD | 49 | 51.15 | 47.2 | 47.25 | 47.25 | -2.65 (-5.31%) | 4,163,783 |
| 24 Dec 2020 | HKD | 50.5 | 51.3 | 49.5 | 49.9 | 49.9 | -0.1 (-0.20%) | 1,574,000 |
| 23 Dec 2020 | HKD | 49 | 50.5 | 48.6 | 50 | 50 | +1 (+2.04%) | 1,711,600 |
| 22 Dec 2020 | HKD | 49.65 | 50.15 | 48.6 | 49 | 49 | -0.5 (-1.01%) | 1,300,600 |
| 21 Dec 2020 | HKD | 49.3 | 50.3 | 47.75 | 49.5 | 49.5 | +0.9 (+1.85%) | 2,570,400 |
| 18 Dec 2020 | HKD | 48.1 | 49.6 | 47.25 | 48.6 | 48.6 | +0.5 (+1.04%) | 1,769,140 |
