| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2021 | HKD | 16.61 | 16.89 | 16.38 | 16.67 | 16.67 | +0.05 (+0.30%) | 16,610,025 |
| 18 May 2021 | HKD | 16.3 | 16.65 | 16.26 | 16.62 | 16.62 | +0.12 (+0.73%) | 12,498,674 |
| 17 May 2021 | HKD | 16.56 | 16.83 | 16.39 | 16.5 | 16.5 | -0.06 (-0.36%) | 22,392,278 |
| 14 May 2021 | HKD | 16.05 | 16.56 | 16.03 | 16.56 | 16.56 | +0.52 (+3.24%) | 18,703,926 |
| 13 May 2021 | HKD | 16.27 | 16.58 | 15.98 | 16.04 | 16.04 | -0.41 (-2.49%) | 21,135,328 |
| 12 May 2021 | HKD | 16.15 | 16.49 | 15.97 | 16.45 | 16.45 | +0.3 (+1.86%) | 16,713,471 |
| 11 May 2021 | HKD | 15.89 | 16.28 | 15.78 | 16.15 | 16.15 | +0.13 (+0.81%) | 17,442,477 |
| 10 May 2021 | HKD | 16.17 | 16.2 | 15.85 | 16.02 | 16.02 | -0.08 (-0.50%) | 16,912,933 |
| 7 May 2021 | HKD | 16.7 | 16.85 | 16.08 | 16.1 | 16.1 | -0.54 (-3.25%) | 36,138,275 |
| 6 May 2021 | HKD | 18.04 | 18.04 | 16.53 | 16.64 | 16.64 | -1.49 (-8.22%) | 49,050,892 |
| 5 May 2021 | HKD | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 (0.0%) | 0 |
| 4 May 2021 | HKD | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 (0.0%) | 0 |
| 3 May 2021 | HKD | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.0 (0.0%) | 0 |
| 30 Apr 2021 | HKD | 18.09 | 18.23 | 17.98 | 18.13 | 18.13 | +0.03 (+0.17%) | 13,649,467 |
| 29 Apr 2021 | HKD | 18.28 | 18.39 | 18.09 | 18.1 | 18.1 | -0.3 (-1.63%) | 12,661,037 |
| 28 Apr 2021 | HKD | 18.23 | 18.46 | 17.95 | 18.4 | 18.4 | +0.15 (+0.82%) | 17,818,843 |
| 27 Apr 2021 | HKD | 18.67 | 18.73 | 18.14 | 18.25 | 18.25 | -0.42 (-2.25%) | 17,166,130 |
| 26 Apr 2021 | HKD | 18.51 | 19.26 | 18.4 | 18.67 | 18.67 | +0.23 (+1.25%) | 29,542,366 |
| 23 Apr 2021 | HKD | 18.47 | 18.82 | 18.33 | 18.44 | 18.44 | -0.2 (-1.07%) | 16,833,194 |
| 22 Apr 2021 | HKD | 18.75 | 18.93 | 18.55 | 18.64 | 18.64 | -0.11 (-0.59%) | 17,766,181 |
| 21 Apr 2021 | HKD | 19.28 | 19.28 | 18.68 | 18.75 | 18.75 | -0.81 (-4.14%) | 31,071,416 |
| 20 Apr 2021 | HKD | 20.1 | 20.1 | 19.51 | 19.56 | 19.56 | -0.59 (-2.93%) | 33,027,518 |
| 19 Apr 2021 | HKD | 19.49 | 20.42 | 19.1 | 20.15 | 20.15 | +1.14 (+6.00%) | 48,635,132 |
| 16 Apr 2021 | HKD | 18.42 | 19.3 | 18.37 | 19.01 | 19.01 | +0.66 (+3.60%) | 24,422,897 |
| 15 Apr 2021 | HKD | 18.5 | 18.55 | 18.13 | 18.35 | 18.35 | -0.3 (-1.61%) | 11,707,278 |
| 14 Apr 2021 | HKD | 18.14 | 18.76 | 18.12 | 18.65 | 18.65 | +0.51 (+2.81%) | 12,781,364 |
| 13 Apr 2021 | HKD | 18.52 | 18.56 | 18.1 | 18.14 | 18.14 | -0.24 (-1.31%) | 10,116,130 |
| 12 Apr 2021 | HKD | 18.82 | 18.86 | 18.2 | 18.38 | 18.38 | -0.54 (-2.85%) | 14,433,079 |
| 9 Apr 2021 | HKD | 19.05 | 19.06 | 18.71 | 18.92 | 18.92 | -0.14 (-0.73%) | 10,477,645 |
| 8 Apr 2021 | HKD | 19.03 | 19.4 | 18.82 | 19.06 | 19.06 | -0.02 (-0.10%) | 18,649,377 |
