| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2020 | HKD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.06 (-0.34%) | 0 |
| 23 Dec 2020 | HKD | 17.5 | 17.98 | 17.5 | 17.68 | 17.68 | +0.18 (+1.03%) | 14,673,057 |
| 22 Dec 2020 | HKD | 17.62 | 17.98 | 17.42 | 17.5 | 17.5 | -0.12 (-0.68%) | 14,386,416 |
| 21 Dec 2020 | HKD | 17.1 | 17.96 | 17.1 | 17.62 | 17.62 | +0.48 (+2.80%) | 26,056,204 |
| 18 Dec 2020 | HKD | 17.08 | 17.38 | 17 | 17.14 | 17.14 | +0.04 (+0.23%) | 17,876,313 |
| 17 Dec 2020 | HKD | 17.46 | 17.5 | 17.04 | 17.1 | 17.1 | -0.22 (-1.27%) | 19,505,044 |
| 16 Dec 2020 | HKD | 17.48 | 17.78 | 17.24 | 17.32 | 17.32 | -0.04 (-0.23%) | 17,021,843 |
| 15 Dec 2020 | HKD | 17.14 | 17.44 | 17.02 | 17.36 | 17.36 | +0.26 (+1.52%) | 14,816,471 |
| 14 Dec 2020 | HKD | 17.5 | 17.5 | 16.94 | 17.1 | 17.1 | -0.28 (-1.61%) | 23,868,598 |
| 11 Dec 2020 | HKD | 17.22 | 17.6 | 17.1 | 17.38 | 17.38 | +0.04 (+0.23%) | 13,274,465 |
| 10 Dec 2020 | HKD | 17.48 | 17.5 | 17.2 | 17.34 | 17.34 | -0.06 (-0.34%) | 15,503,291 |
| 9 Dec 2020 | HKD | 17.44 | 17.6 | 17.2 | 17.4 | 17.4 | -0.08 (-0.46%) | 21,580,365 |
| 8 Dec 2020 | HKD | 17.6 | 17.62 | 17.4 | 17.48 | 17.48 | -0.1 (-0.57%) | 12,854,588 |
| 7 Dec 2020 | HKD | 17.78 | 17.94 | 17.4 | 17.58 | 17.58 | -0.06 (-0.34%) | 32,923,407 |
| 4 Dec 2020 | HKD | 18.38 | 18.8 | 17.64 | 17.64 | 17.64 | -1.06 (-5.67%) | 254,174,461 |
| 3 Dec 2020 | HKD | 18.02 | 18.8 | 18.02 | 18.7 | 18.7 | +0.52 (+2.86%) | 21,447,893 |
| 2 Dec 2020 | HKD | 18.58 | 18.58 | 18.08 | 18.18 | 18.18 | -0.14 (-0.76%) | 23,718,971 |
| 1 Dec 2020 | HKD | 18.68 | 18.84 | 18.12 | 18.32 | 18.32 | -0.2 (-1.08%) | 22,239,151 |
| 30 Nov 2020 | HKD | 18.3 | 19.4 | 18.04 | 18.52 | 18.52 | +0.58 (+3.23%) | 67,775,775 |
| 27 Nov 2020 | HKD | 17.48 | 18 | 17.46 | 17.94 | 17.94 | +0.26 (+1.47%) | 22,389,905 |
| 26 Nov 2020 | HKD | 16.88 | 17.72 | 16.88 | 17.68 | 17.68 | +0.8 (+4.74%) | 15,460,540 |
| 25 Nov 2020 | HKD | 17.28 | 17.28 | 16.7 | 16.88 | 16.88 | -0.28 (-1.63%) | 22,557,936 |
| 24 Nov 2020 | HKD | 17.56 | 17.64 | 17.02 | 17.16 | 17.16 | -0.5 (-2.83%) | 10,992,927 |
| 23 Nov 2020 | HKD | 18 | 18 | 17.28 | 17.66 | 17.66 | -0.12 (-0.67%) | 13,411,119 |
| 20 Nov 2020 | HKD | 17.74 | 18.08 | 17.52 | 17.78 | 17.78 | +0.38 (+2.18%) | 15,192,303 |
| 19 Nov 2020 | HKD | 17.12 | 17.62 | 16.94 | 17.4 | 17.4 | +0.26 (+1.52%) | 10,409,184 |
| 18 Nov 2020 | HKD | 17.18 | 17.26 | 17 | 17.14 | 17.14 | -0.04 (-0.23%) | 4,704,844 |
| 17 Nov 2020 | HKD | 17.3 | 17.44 | 17.02 | 17.18 | 17.18 | -0.1 (-0.58%) | 8,879,620 |
| 16 Nov 2020 | HKD | 17.42 | 17.98 | 17.04 | 17.28 | 17.28 | +0.02 (+0.12%) | 10,044,418 |
| 13 Nov 2020 | HKD | 17.02 | 17.4 | 16.92 | 17.26 | 17.26 | +0.18 (+1.05%) | 12,133,156 |
