| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2021 | HKD | 13.44 | 13.48 | 13.05 | 13.2 | 13.2 | -0.23 (-1.71%) | 2,517,600 |
| 16 Dec 2021 | HKD | 13.7 | 13.82 | 13.28 | 13.43 | 13.43 | -0.52 (-3.73%) | 4,257,500 |
| 15 Dec 2021 | HKD | 14.11 | 14.2 | 13.15 | 13.95 | 13.95 | -0.17 (-1.20%) | 6,477,201 |
| 14 Dec 2021 | HKD | 14.14 | 14.98 | 13.7 | 14.12 | 14.12 | +0.5 (+3.67%) | 8,865,712 |
| 13 Dec 2021 | HKD | 12.47 | 13.62 | 12.32 | 13.62 | 13.62 | +1.24 (+10.02%) | 5,712,467 |
| 10 Dec 2021 | HKD | 12.29 | 12.54 | 12.23 | 12.38 | 12.38 | +0.09 (+0.73%) | 1,035,700 |
| 9 Dec 2021 | HKD | 12.19 | 12.44 | 12.12 | 12.29 | 12.29 | +0.11 (+0.90%) | 989,000 |
| 8 Dec 2021 | HKD | 12.33 | 12.33 | 12.15 | 12.18 | 12.18 | -0.05 (-0.41%) | 985,300 |
| 7 Dec 2021 | HKD | 12.17 | 12.4 | 11.96 | 12.23 | 12.23 | +0.06 (+0.49%) | 1,582,100 |
| 6 Dec 2021 | HKD | 12.5 | 12.67 | 12.09 | 12.17 | 12.17 | -0.42 (-3.34%) | 1,196,300 |
| 3 Dec 2021 | HKD | 12.65 | 12.71 | 12.5 | 12.59 | 12.59 | +0.02 (+0.16%) | 1,166,930 |
| 2 Dec 2021 | HKD | 12.9 | 12.9 | 12.55 | 12.57 | 12.57 | -0.31 (-2.41%) | 1,608,500 |
| 1 Dec 2021 | HKD | 12.8 | 12.93 | 12.65 | 12.88 | 12.88 | +0.08 (+0.63%) | 1,555,805 |
| 30 Nov 2021 | HKD | 13.14 | 13.16 | 12.6 | 12.8 | 12.8 | -0.21 (-1.61%) | 3,042,496 |
| 29 Nov 2021 | HKD | 13 | 13.3 | 12.91 | 13.01 | 13.01 | -0.2 (-1.51%) | 3,801,400 |
| 26 Nov 2021 | HKD | 12.55 | 13.21 | 12.38 | 13.21 | 13.21 | +0.63 (+5.01%) | 4,124,250 |
| 25 Nov 2021 | HKD | 11.83 | 12.8 | 11.8 | 12.58 | 12.58 | +0.79 (+6.70%) | 3,495,746 |
| 24 Nov 2021 | HKD | 11.32 | 11.88 | 11.32 | 11.79 | 11.79 | +0.47 (+4.15%) | 2,317,303 |
| 23 Nov 2021 | HKD | 11.41 | 11.48 | 11.28 | 11.32 | 11.32 | -0.11 (-0.96%) | 745,414 |
| 22 Nov 2021 | HKD | 11.35 | 11.51 | 11.31 | 11.43 | 11.43 | +0.04 (+0.35%) | 645,916 |
| 19 Nov 2021 | HKD | 11.28 | 11.45 | 11.15 | 11.39 | 11.39 | +0.14 (+1.24%) | 743,000 |
| 18 Nov 2021 | HKD | 11.27 | 11.45 | 11.25 | 11.25 | 11.25 | -0.03 (-0.27%) | 710,101 |
| 17 Nov 2021 | HKD | 11.15 | 11.33 | 11.15 | 11.28 | 11.28 | +0.07 (+0.62%) | 774,600 |
| 16 Nov 2021 | HKD | 11.34 | 11.38 | 11.17 | 11.21 | 11.21 | -0.14 (-1.23%) | 579,800 |
| 15 Nov 2021 | HKD | 11.15 | 11.38 | 11.02 | 11.35 | 11.35 | +0.09 (+0.80%) | 1,500,051 |
| 12 Nov 2021 | HKD | 11.17 | 11.27 | 11.09 | 11.26 | 11.26 | +0.09 (+0.81%) | 996,601 |
| 11 Nov 2021 | HKD | 11.02 | 11.22 | 11.01 | 11.17 | 11.17 | +0.08 (+0.72%) | 1,043,369 |
| 10 Nov 2021 | HKD | 10.95 | 11.13 | 10.83 | 11.09 | 11.09 | +0.07 (+0.64%) | 1,051,772 |
| 9 Nov 2021 | HKD | 10.99 | 11.1 | 10.93 | 11.02 | 11.02 | +0.03 (+0.27%) | 1,324,100 |
| 8 Nov 2021 | HKD | 10.88 | 11.05 | 10.78 | 10.99 | 10.99 | +0.15 (+1.38%) | 822,800 |
