| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 18.64 | 18.82 | 18.42 | 18.8 | 18.8 | +0.2 (+1.08%) | 2,630,572 |
| 9 Dec 2020 | HKD | 18.5 | 18.86 | 17.82 | 18.6 | 18.6 | +0.36 (+1.97%) | 2,763,578 |
| 8 Dec 2020 | HKD | 18.7 | 18.7 | 18.14 | 18.24 | 18.24 | -0.36 (-1.94%) | 1,078,985 |
| 7 Dec 2020 | HKD | 18.78 | 19.08 | 18.32 | 18.6 | 18.6 | -0.22 (-1.17%) | 5,392,941 |
| 4 Dec 2020 | HKD | 18.86 | 19 | 18.54 | 18.82 | 18.82 | +0.06 (+0.32%) | 3,994,817 |
| 3 Dec 2020 | HKD | 18.76 | 18.8 | 18.18 | 18.76 | 18.76 | +0.38 (+2.07%) | 6,323,775 |
| 2 Dec 2020 | HKD | 18.62 | 18.86 | 18.3 | 18.38 | 18.38 | +0.2 (+1.10%) | 3,181,567 |
| 1 Dec 2020 | HKD | 17.86 | 18.24 | 17.5 | 18.18 | 18.18 | +0.6 (+3.41%) | 2,676,206 |
| 30 Nov 2020 | HKD | 18.1 | 18.5 | 17.58 | 17.58 | 17.58 | -0.56 (-3.09%) | 6,723,062 |
| 27 Nov 2020 | HKD | 18.5 | 18.54 | 18.02 | 18.14 | 18.14 | -0.14 (-0.77%) | 1,988,629 |
| 26 Nov 2020 | HKD | 18.54 | 18.6 | 17.9 | 18.28 | 18.28 | -0.26 (-1.40%) | 2,234,877 |
| 25 Nov 2020 | HKD | 18.54 | 19.2 | 18.38 | 18.54 | 18.54 | 0.0 (0.0%) | 2,758,497 |
| 24 Nov 2020 | HKD | 18.68 | 19.12 | 18.36 | 18.54 | 18.54 | -0.14 (-0.75%) | 2,626,643 |
| 23 Nov 2020 | HKD | 18.82 | 19.22 | 18.34 | 18.68 | 18.68 | -0.14 (-0.74%) | 3,552,181 |
| 20 Nov 2020 | HKD | 18.78 | 19 | 18.58 | 18.82 | 18.82 | -0.04 (-0.21%) | 1,825,089 |
| 19 Nov 2020 | HKD | 19 | 19.06 | 18.2 | 18.86 | 18.86 | -0.14 (-0.74%) | 4,828,723 |
| 18 Nov 2020 | HKD | 18.68 | 19.18 | 18.5 | 19 | 19 | +0.04 (+0.21%) | 5,225,793 |
| 17 Nov 2020 | HKD | 19.18 | 19.24 | 18.6 | 18.96 | 18.96 | +0.32 (+1.72%) | 3,908,016 |
| 16 Nov 2020 | HKD | 18.84 | 18.84 | 17.6 | 18.64 | 18.64 | -0.2 (-1.06%) | 3,475,498 |
| 13 Nov 2020 | HKD | 18.62 | 19.26 | 18.54 | 18.84 | 18.84 | -0.18 (-0.95%) | 6,660,507 |
| 12 Nov 2020 | HKD | 19.26 | 19.28 | 18.8 | 19.02 | 19.02 | -0.38 (-1.96%) | 9,406,985 |
| 11 Nov 2020 | HKD | 18.26 | 19.5 | 18.24 | 19.4 | 19.4 | +1.06 (+5.78%) | 13,557,730 |
| 10 Nov 2020 | HKD | 17.68 | 19.68 | 17.68 | 18.34 | 18.34 | +1.34 (+7.88%) | 11,455,640 |
| 9 Nov 2020 | HKD | 16.4 | 17.18 | 16.08 | 17 | 17 | +0.42 (+2.53%) | 2,985,576 |
| 6 Nov 2020 | HKD | 16.56 | 16.9 | 16.48 | 16.58 | 16.58 | +0.16 (+0.97%) | 2,118,681 |
| 5 Nov 2020 | HKD | 16.3 | 17.36 | 16.26 | 16.42 | 16.42 | +0.32 (+1.99%) | 1,479,659 |
| 4 Nov 2020 | HKD | 16.46 | 16.46 | 15.96 | 16.1 | 16.1 | -0.32 (-1.95%) | 1,754,678 |
| 3 Nov 2020 | HKD | 16.7 | 16.74 | 16.4 | 16.42 | 16.42 | -0.04 (-0.24%) | 1,000,529 |
| 2 Nov 2020 | HKD | 16.4 | 16.88 | 16.38 | 16.46 | 16.46 | +0.18 (+1.11%) | 2,030,280 |
| 30 Oct 2020 | HKD | 16.06 | 16.28 | 15.64 | 16.28 | 16.28 | +0.18 (+1.12%) | 3,398,595 |
