| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | HKD | 13.44 | 13.66 | 13.04 | 13.2 | 13.2 | -0.08 (-0.60%) | 1,806,500 |
| 31 May 2021 | HKD | 12.8 | 13.4 | 12.6 | 13.28 | 13.28 | +0.48 (+3.75%) | 2,666,334 |
| 28 May 2021 | HKD | 12.3 | 12.8 | 12.06 | 12.8 | 12.8 | +0.48 (+3.90%) | 2,591,648 |
| 27 May 2021 | HKD | 12 | 12.5 | 11.9 | 12.32 | 12.32 | +0.42 (+3.53%) | 1,919,435 |
| 26 May 2021 | HKD | 11.36 | 12.12 | 11.36 | 11.9 | 11.9 | +0.48 (+4.20%) | 3,318,100 |
| 25 May 2021 | HKD | 11.44 | 11.78 | 11.34 | 11.42 | 11.42 | -0.3 (-2.56%) | 1,716,900 |
| 24 May 2021 | HKD | 12.28 | 12.28 | 11.7 | 11.72 | 11.72 | -0.56 (-4.56%) | 1,084,000 |
| 21 May 2021 | HKD | 12.32 | 12.54 | 12.02 | 12.28 | 12.28 | -0.04 (-0.32%) | 3,459,000 |
| 20 May 2021 | HKD | 11.4 | 12.4 | 11.38 | 12.32 | 12.32 | +0.88 (+7.69%) | 3,051,400 |
| 18 May 2021 | HKD | 11.18 | 11.54 | 11.16 | 11.44 | 11.44 | +0.14 (+1.24%) | 1,612,500 |
| 17 May 2021 | HKD | 11.32 | 11.6 | 10.96 | 11.3 | 11.3 | -0.12 (-1.05%) | 3,239,500 |
| 14 May 2021 | HKD | 10.78 | 11.6 | 10.7 | 11.42 | 11.42 | +0.5 (+4.58%) | 3,828,000 |
| 13 May 2021 | HKD | 10.5 | 11.04 | 10.5 | 10.92 | 10.92 | 0.0 (0.0%) | 1,870,100 |
| 12 May 2021 | HKD | 11 | 11.06 | 10.7 | 10.92 | 10.92 | -0.06 (-0.55%) | 1,738,470 |
| 11 May 2021 | HKD | 11.22 | 11.36 | 10.74 | 10.98 | 10.98 | -0.38 (-3.35%) | 4,014,840 |
| 10 May 2021 | HKD | 11.4 | 12.08 | 11.28 | 11.36 | 11.36 | -0.04 (-0.35%) | 2,834,415 |
| 7 May 2021 | HKD | 11.4 | 11.72 | 11.2 | 11.4 | 11.4 | 0.0 (0.0%) | 2,588,500 |
| 6 May 2021 | HKD | 12.06 | 12.22 | 11.14 | 11.4 | 11.4 | -0.68 (-5.63%) | 6,494,100 |
| 5 May 2021 | HKD | 12.6 | 12.66 | 12.08 | 12.08 | 12.08 | -0.52 (-4.13%) | 3,719,500 |
| 4 May 2021 | HKD | 13.1 | 13.2 | 12.48 | 12.6 | 12.6 | -0.36 (-2.78%) | 3,796,473 |
| 3 May 2021 | HKD | 12.4 | 13.12 | 12.36 | 12.96 | 12.96 | +0.46 (+3.68%) | 7,402,916 |
| 30 Apr 2021 | HKD | 14.14 | 14.14 | 12.5 | 12.5 | 12.5 | -1.82 (-12.71%) | 16,104,703 |
| 29 Apr 2021 | HKD | 15.52 | 15.6 | 14.28 | 14.32 | 14.32 | 0.0 (0.0%) | 41,422,944 |
