| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 15.7 | 15.86 | 15.2 | 15.74 | 15.74 | -0.12 (-0.76%) | 2,944,000 |
| 19 Oct 2021 | HKD | 16.22 | 16.68 | 15.74 | 15.86 | 15.86 | -0.46 (-2.82%) | 3,393,152 |
| 18 Oct 2021 | HKD | 16.3 | 16.76 | 16.08 | 16.32 | 16.32 | -0.08 (-0.49%) | 3,265,509 |
| 15 Oct 2021 | HKD | 15.32 | 16.6 | 15.16 | 16.4 | 16.4 | +1.32 (+8.75%) | 7,406,360 |
| 12 Oct 2021 | HKD | 14.88 | 15.16 | 14.6 | 15.08 | 15.08 | +0.2 (+1.34%) | 3,381,255 |
| 11 Oct 2021 | HKD | 14.54 | 15 | 14.54 | 14.88 | 14.88 | +0.26 (+1.78%) | 2,263,400 |
| 8 Oct 2021 | HKD | 14.5 | 14.98 | 14.26 | 14.62 | 14.62 | +0.12 (+0.83%) | 6,659,298 |
| 7 Oct 2021 | HKD | 14.98 | 15.1 | 14.42 | 14.5 | 14.5 | -0.3 (-2.03%) | 3,178,000 |
| 6 Oct 2021 | HKD | 15 | 15.22 | 14.42 | 14.8 | 14.8 | -0.24 (-1.60%) | 6,724,460 |
| 5 Oct 2021 | HKD | 15 | 15.36 | 14.9 | 15.04 | 15.04 | +0.1 (+0.67%) | 1,305,844 |
| 4 Oct 2021 | HKD | 15 | 15.38 | 14.7 | 14.94 | 14.94 | -0.06 (-0.40%) | 1,968,264 |
| 30 Sep 2021 | HKD | 15.4 | 15.4 | 14.78 | 15 | 15 | -0.04 (-0.27%) | 1,569,147 |
| 29 Sep 2021 | HKD | 15.08 | 15.2 | 14.72 | 15.04 | 15.04 | -0.06 (-0.40%) | 1,282,186 |
| 28 Sep 2021 | HKD | 14.54 | 15.14 | 14.38 | 15.1 | 15.1 | +0.56 (+3.85%) | 1,821,416 |
| 27 Sep 2021 | HKD | 14.58 | 14.82 | 14.34 | 14.54 | 14.54 | -0.04 (-0.27%) | 1,676,368 |
| 24 Sep 2021 | HKD | 14.88 | 14.88 | 14.46 | 14.58 | 14.58 | 0.0 (0.0%) | 2,466,472 |
| 23 Sep 2021 | HKD | 14.56 | 15.16 | 14.46 | 14.58 | 14.58 | -0.14 (-0.95%) | 2,385,138 |
| 21 Sep 2021 | HKD | 14.22 | 14.74 | 14.1 | 14.72 | 14.72 | +0.48 (+3.37%) | 1,217,480 |
| 20 Sep 2021 | HKD | 14.48 | 14.48 | 14.1 | 14.24 | 14.24 | -0.06 (-0.42%) | 1,471,000 |
| 17 Sep 2021 | HKD | 14.2 | 14.48 | 14.12 | 14.3 | 14.3 | +0.2 (+1.42%) | 3,275,358 |
| 16 Sep 2021 | HKD | 14.3 | 14.34 | 13.88 | 14.1 | 14.1 | -0.28 (-1.95%) | 1,690,100 |
| 15 Sep 2021 | HKD | 14.74 | 14.74 | 14.28 | 14.38 | 14.38 | -0.36 (-2.44%) | 1,433,000 |
| 14 Sep 2021 | HKD | 14.74 | 15 | 14.54 | 14.74 | 14.74 | -0.04 (-0.27%) | 2,003,428 |
| 13 Sep 2021 | HKD | 15 | 15.2 | 14.56 | 14.78 | 14.78 | -0.4 (-2.64%) | 1,660,200 |
| 10 Sep 2021 | HKD | 15 | 15.18 | 14.94 | 15.18 | 15.18 | +0.12 (+0.80%) | 1,360,913 |
| 9 Sep 2021 | HKD | 15.16 | 15.26 | 15.06 | 15.06 | 15.06 | -0.14 (-0.92%) | 1,419,810 |
| 8 Sep 2021 | HKD | 14.9 | 15.32 | 14.9 | 15.2 | 15.2 | +0.3 (+2.01%) | 2,123,089 |
| 7 Sep 2021 | HKD | 14.84 | 15.08 | 14.74 | 14.9 | 14.9 | -0.08 (-0.53%) | 808,067 |
| 6 Sep 2021 | HKD | 14.98 | 15.26 | 14.9 | 14.98 | 14.98 | -0.04 (-0.27%) | 1,886,695 |
| 3 Sep 2021 | HKD | 14.54 | 15.02 | 14.54 | 15.02 | 15.02 | +0.46 (+3.16%) | 2,820,800 |
