| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 12.88 | 13.3 | 12.82 | 13.1 | 13.1 | +0.2 (+1.55%) | 3,467,698 |
| 30 Nov 2021 | HKD | 12.92 | 13.18 | 12.72 | 12.9 | 12.9 | -0.02 (-0.15%) | 7,266,726 |
| 29 Nov 2021 | HKD | 12.86 | 12.94 | 12.46 | 12.92 | 12.92 | -0.04 (-0.31%) | 2,260,372 |
| 26 Nov 2021 | HKD | 13.34 | 13.48 | 12.94 | 12.96 | 12.96 | -0.38 (-2.85%) | 2,365,000 |
| 25 Nov 2021 | HKD | 13.12 | 13.54 | 13.12 | 13.34 | 13.34 | +0.16 (+1.21%) | 1,190,553 |
| 24 Nov 2021 | HKD | 13.28 | 13.36 | 13.1 | 13.18 | 13.18 | +0.12 (+0.92%) | 864,937 |
| 23 Nov 2021 | HKD | 13.24 | 13.4 | 12.94 | 13.06 | 13.06 | -0.3 (-2.25%) | 4,255,600 |
| 22 Nov 2021 | HKD | 13.48 | 13.64 | 13.26 | 13.36 | 13.36 | -0.12 (-0.89%) | 1,847,082 |
| 19 Nov 2021 | HKD | 13.6 | 13.7 | 13.42 | 13.48 | 13.48 | -0.12 (-0.88%) | 1,965,842 |
| 18 Nov 2021 | HKD | 13.64 | 13.8 | 13.6 | 13.6 | 13.6 | -0.3 (-2.16%) | 1,606,297 |
| 17 Nov 2021 | HKD | 14 | 14 | 13.68 | 13.9 | 13.9 | -0.1 (-0.71%) | 1,407,275 |
| 16 Nov 2021 | HKD | 13.86 | 14.04 | 13.8 | 14 | 14 | +0.24 (+1.74%) | 1,513,275 |
| 15 Nov 2021 | HKD | 14.02 | 14.02 | 13.68 | 13.76 | 13.76 | -0.28 (-1.99%) | 1,907,432 |
| 12 Nov 2021 | HKD | 14.4 | 14.4 | 13.88 | 14.04 | 14.04 | +0.06 (+0.43%) | 1,299,740 |
| 11 Nov 2021 | HKD | 14.06 | 14.1 | 13.52 | 13.98 | 13.98 | +0.18 (+1.30%) | 3,601,540 |
| 10 Nov 2021 | HKD | 14 | 14.18 | 13.68 | 13.8 | 13.8 | -0.22 (-1.57%) | 5,042,800 |
| 9 Nov 2021 | HKD | 14.5 | 14.52 | 13.94 | 14.02 | 14.02 | -0.42 (-2.91%) | 3,341,457 |
| 8 Nov 2021 | HKD | 13.76 | 14.84 | 13.7 | 14.44 | 14.44 | +0.84 (+6.18%) | 6,620,945 |
| 5 Nov 2021 | HKD | 13.8 | 13.96 | 13.44 | 13.6 | 13.6 | -0.2 (-1.45%) | 2,959,336 |
| 4 Nov 2021 | HKD | 14.02 | 14.04 | 13.48 | 13.8 | 13.8 | -0.22 (-1.57%) | 1,979,563 |
| 3 Nov 2021 | HKD | 14.24 | 14.64 | 13.98 | 14.02 | 14.02 | -0.22 (-1.54%) | 1,408,741 |
| 2 Nov 2021 | HKD | 14.38 | 14.54 | 14.14 | 14.24 | 14.24 | -0.28 (-1.93%) | 2,436,052 |
| 1 Nov 2021 | HKD | 14.6 | 14.9 | 14.26 | 14.52 | 14.52 | -0.04 (-0.27%) | 2,107,670 |
| 29 Oct 2021 | HKD | 14.5 | 14.76 | 14.44 | 14.56 | 14.56 | +0.06 (+0.41%) | 1,729,633 |
| 28 Oct 2021 | HKD | 14.56 | 14.8 | 14.4 | 14.5 | 14.5 | -0.06 (-0.41%) | 2,770,413 |
| 27 Oct 2021 | HKD | 15.2 | 15.32 | 14.38 | 14.56 | 14.56 | -0.92 (-5.94%) | 4,285,223 |
| 26 Oct 2021 | HKD | 15 | 15.56 | 14.8 | 15.48 | 15.48 | +0.12 (+0.78%) | 2,525,698 |
| 25 Oct 2021 | HKD | 15.48 | 15.48 | 15.1 | 15.36 | 15.36 | -0.12 (-0.78%) | 1,786,743 |
| 22 Oct 2021 | HKD | 15.48 | 15.62 | 15.22 | 15.48 | 15.48 | +0.22 (+1.44%) | 1,276,406 |
| 21 Oct 2021 | HKD | 15.74 | 16.12 | 15.18 | 15.26 | 15.26 | -0.48 (-3.05%) | 2,767,520 |
