| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 4.27 | 4.36 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 12,529,657 |
| 30 Nov 2021 | HKD | 4.24 | 4.3 | 4.18 | 4.3 | 4.3 | +0.06 (+1.42%) | 41,981,269 |
| 29 Nov 2021 | HKD | 4.28 | 4.28 | 4.23 | 4.24 | 4.24 | -0.04 (-0.93%) | 9,755,299 |
| 26 Nov 2021 | HKD | 4.36 | 4.36 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 10,864,000 |
| 25 Nov 2021 | HKD | 4.37 | 4.38 | 4.34 | 4.37 | 4.37 | +0.01 (+0.23%) | 4,628,077 |
| 24 Nov 2021 | HKD | 4.4 | 4.4 | 4.34 | 4.36 | 4.36 | -0.03 (-0.68%) | 7,919,268 |
| 23 Nov 2021 | HKD | 4.38 | 4.45 | 4.38 | 4.39 | 4.39 | +0.01 (+0.23%) | 5,700,000 |
| 22 Nov 2021 | HKD | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | -0.03 (-0.68%) | 8,274,499 |
| 19 Nov 2021 | HKD | 4.44 | 4.46 | 4.36 | 4.41 | 4.41 | -0.06 (-1.34%) | 12,710,413 |
| 18 Nov 2021 | HKD | 4.45 | 4.49 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,563,319 |
| 17 Nov 2021 | HKD | 4.48 | 4.51 | 4.45 | 4.51 | 4.51 | 0.0 (0.0%) | 4,839,515 |
| 16 Nov 2021 | HKD | 4.47 | 4.51 | 4.43 | 4.51 | 4.51 | +0.05 (+1.12%) | 7,074,901 |
| 15 Nov 2021 | HKD | 4.51 | 4.52 | 4.41 | 4.46 | 4.46 | -0.05 (-1.11%) | 5,408,162 |
| 12 Nov 2021 | HKD | 4.5 | 4.53 | 4.43 | 4.51 | 4.51 | +0.02 (+0.45%) | 7,852,994 |
| 11 Nov 2021 | HKD | 4.37 | 4.51 | 4.35 | 4.49 | 4.49 | +0.13 (+2.98%) | 15,805,682 |
| 10 Nov 2021 | HKD | 4.31 | 4.37 | 4.28 | 4.36 | 4.36 | +0.01 (+0.23%) | 7,063,300 |
| 9 Nov 2021 | HKD | 4.32 | 4.35 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 4,313,148 |
| 8 Nov 2021 | HKD | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 6,455,500 |
| 5 Nov 2021 | HKD | 4.28 | 4.31 | 4.23 | 4.27 | 4.27 | -0.04 (-0.93%) | 10,554,437 |
| 4 Nov 2021 | HKD | 4.35 | 4.39 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 12,541,294 |
| 3 Nov 2021 | HKD | 4.39 | 4.39 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 7,228,333 |
| 2 Nov 2021 | HKD | 4.53 | 4.54 | 4.32 | 4.36 | 4.36 | -0.13 (-2.90%) | 13,175,500 |
| 1 Nov 2021 | HKD | 4.42 | 4.54 | 4.36 | 4.49 | 4.49 | +0.15 (+3.46%) | 17,884,953 |
| 29 Oct 2021 | HKD | 4.35 | 4.37 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 10,377,053 |
| 28 Oct 2021 | HKD | 4.4 | 4.43 | 4.32 | 4.35 | 4.35 | -0.05 (-1.14%) | 5,951,000 |
| 27 Oct 2021 | HKD | 4.49 | 4.49 | 4.37 | 4.4 | 4.4 | -0.08 (-1.79%) | 6,949,463 |
| 26 Oct 2021 | HKD | 4.5 | 4.51 | 4.45 | 4.48 | 4.48 | -0.01 (-0.22%) | 5,100,662 |
| 25 Oct 2021 | HKD | 4.5 | 4.51 | 4.45 | 4.49 | 4.49 | 0.0 (0.0%) | 6,271,575 |
| 22 Oct 2021 | HKD | 4.52 | 4.54 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 9,777,528 |
| 21 Oct 2021 | HKD | 4.51 | 4.54 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 7,802,957 |
