| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 459.6 | 464.4 | 453.2 | 455.8 | 455.8 | -4 (-0.87%) | 13,371,932 |
| 14 Dec 2021 | HKD | 460 | 465.6 | 457.4 | 459.8 | 459.8 | -6.8 (-1.46%) | 13,651,585 |
| 13 Dec 2021 | HKD | 470.6 | 481 | 466.6 | 466.6 | 466.6 | +3.2 (+0.69%) | 22,239,831 |
| 10 Dec 2021 | HKD | 471 | 474 | 461.6 | 463.4 | 463.4 | -9.2 (-1.95%) | 15,230,505 |
| 9 Dec 2021 | HKD | 474.4 | 474.4 | 471 | 472.6 | 472.6 | +5.6 (+1.20%) | 13,353,686 |
| 8 Dec 2021 | HKD | 467.6 | 470.4 | 465 | 467 | 467 | +3.2 (+0.69%) | 15,173,269 |
| 7 Dec 2021 | HKD | 457.8 | 464 | 451.6 | 463.8 | 463.8 | +16 (+3.57%) | 23,235,595 |
| 6 Dec 2021 | HKD | 448.8 | 459.6 | 447.6 | 447.8 | 447.8 | -14.8 (-3.20%) | 30,958,158 |
| 3 Dec 2021 | HKD | 468.8 | 468.8 | 457.6 | 462.6 | 462.6 | -11 (-2.32%) | 22,496,991 |
| 2 Dec 2021 | HKD | 467 | 473.6 | 463.6 | 473.6 | 473.6 | +4.8 (+1.02%) | 17,719,866 |
| 1 Dec 2021 | HKD | 462.6 | 473.6 | 461.4 | 468.8 | 468.8 | +9.4 (+2.05%) | 20,341,120 |
| 30 Nov 2021 | HKD | 457.6 | 460.2 | 449 | 459.4 | 459.4 | -3 (-0.65%) | 35,586,276 |
| 29 Nov 2021 | HKD | 462 | 471.2 | 461.4 | 462.4 | 462.4 | -1 (-0.22%) | 19,509,506 |
| 26 Nov 2021 | HKD | 472.6 | 472.6 | 460 | 463.4 | 463.4 | -14.4 (-3.01%) | 32,885,505 |
| 25 Nov 2021 | HKD | 472.2 | 482.4 | 471 | 477.8 | 477.8 | +5.6 (+1.19%) | 16,939,716 |
| 24 Nov 2021 | HKD | 473.2 | 480.8 | 467.4 | 472.2 | 472.2 | -9 (-1.87%) | 26,021,973 |
| 23 Nov 2021 | HKD | 484 | 485.8 | 479 | 481.2 | 481.2 | -13.2 (-2.67%) | 18,725,940 |
| 22 Nov 2021 | HKD | 498 | 501.5 | 491 | 494.4 | 494.4 | -1.6 (-0.32%) | 14,686,779 |
| 19 Nov 2021 | HKD | 486.6 | 496.6 | 485 | 496 | 496 | -0.8 (-0.16%) | 15,212,834 |
| 18 Nov 2021 | HKD | 502 | 503.5 | 492.8 | 496.8 | 496.8 | -12.2 (-2.40%) | 19,321,893 |
| 17 Nov 2021 | HKD | 504 | 509 | 498.6 | 509 | 509 | +6.5 (+1.29%) | 21,444,520 |
| 16 Nov 2021 | HKD | 497.4 | 509 | 494.2 | 502.5 | 502.5 | +10.7 (+2.18%) | 28,263,210 |
| 15 Nov 2021 | HKD | 492 | 494.8 | 489 | 491.8 | 491.8 | +6.6 (+1.36%) | 19,394,604 |
| 12 Nov 2021 | HKD | 487.8 | 491.4 | 481.8 | 485.2 | 485.2 | +7.6 (+1.59%) | 23,829,660 |
| 11 Nov 2021 | HKD | 478 | 480.2 | 467 | 477.6 | 477.6 | -6 (-1.24%) | 36,035,177 |
| 10 Nov 2021 | HKD | 469 | 486.8 | 466 | 483.6 | 483.6 | +19.6 (+4.22%) | 30,617,440 |
| 9 Nov 2021 | HKD | 469 | 471 | 459.6 | 464 | 464 | +0.2 (+0.04%) | 13,607,437 |
| 8 Nov 2021 | HKD | 460 | 464 | 453.4 | 463.8 | 463.8 | -3.6 (-0.77%) | 22,340,751 |
| 5 Nov 2021 | HKD | 472 | 474.2 | 465.2 | 467.4 | 467.4 | -13.4 (-2.79%) | 20,019,234 |
| 4 Nov 2021 | HKD | 475.2 | 481.8 | 473.8 | 480.8 | 480.8 | +11.8 (+2.52%) | 16,440,685 |
