| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | HKD | 446.8 | 454.8 | 445 | 451 | 451 | -2.4 (-0.53%) | 24,519,868 |
| 15 Sep 2021 | HKD | 458 | 464 | 451.2 | 453.4 | 453.4 | -19.4 (-4.10%) | 36,166,267 |
| 14 Sep 2021 | HKD | 476.4 | 482.8 | 468.8 | 472.8 | 472.8 | -5.2 (-1.09%) | 19,905,281 |
| 13 Sep 2021 | HKD | 480 | 481.2 | 471 | 478 | 478 | -12 (-2.45%) | 27,815,639 |
| 10 Sep 2021 | HKD | 491.2 | 494.8 | 481.2 | 490 | 490 | +10 (+2.08%) | 35,671,160 |
| 9 Sep 2021 | HKD | 509 | 511.5 | 479 | 480 | 480 | -44.5 (-8.48%) | 54,090,872 |
| 8 Sep 2021 | HKD | 526 | 529 | 512.5 | 524.5 | 524.5 | +9 (+1.75%) | 32,995,933 |
| 7 Sep 2021 | HKD | 510 | 520 | 508 | 515.5 | 515.5 | +10.5 (+2.08%) | 24,963,247 |
| 6 Sep 2021 | HKD | 489.4 | 507 | 488.2 | 505 | 505 | +17 (+3.48%) | 26,773,925 |
| 3 Sep 2021 | HKD | 496.6 | 497.6 | 481.6 | 488 | 488 | -8 (-1.61%) | 27,140,480 |
| 2 Sep 2021 | HKD | 499 | 510 | 493 | 496 | 496 | +7.6 (+1.56%) | 40,472,033 |
| 1 Sep 2021 | HKD | 485 | 494.6 | 477.8 | 488.4 | 488.4 | +7.2 (+1.50%) | 35,295,245 |
| 31 Aug 2021 | HKD | 462.8 | 481.2 | 447.2 | 481.2 | 481.2 | +15.4 (+3.31%) | 52,180,434 |
| 30 Aug 2021 | HKD | 464.2 | 468.4 | 457.6 | 465.8 | 465.8 | -0.6 (-0.13%) | 18,475,336 |
| 27 Aug 2021 | HKD | 469 | 483.6 | 462.6 | 466.4 | 466.4 | -5.4 (-1.14%) | 23,463,441 |
| 26 Aug 2021 | HKD | 474.6 | 480.8 | 468.4 | 471.8 | 471.8 | -2.8 (-0.59%) | 17,297,873 |
| 25 Aug 2021 | HKD | 491.6 | 491.6 | 467.8 | 474.6 | 474.6 | +2.6 (+0.55%) | 41,229,670 |
| 24 Aug 2021 | HKD | 446.8 | 472 | 445.2 | 472 | 472 | +38.2 (+8.81%) | 49,519,276 |
| 23 Aug 2021 | HKD | 440 | 444 | 431.6 | 433.8 | 433.8 | +8.4 (+1.97%) | 44,618,406 |
| 20 Aug 2021 | HKD | 421.2 | 433.2 | 412.2 | 425.4 | 425.4 | +4.2 (+1.00%) | 52,135,904 |
| 19 Aug 2021 | HKD | 448 | 450.8 | 419.2 | 421.2 | 421.2 | -15 (-3.44%) | 51,101,738 |
| 18 Aug 2021 | HKD | 430 | 443 | 430 | 436.2 | 436.2 | +1.2 (+0.28%) | 26,596,939 |
| 17 Aug 2021 | HKD | 442.8 | 446.4 | 433 | 435 | 435 | -18.8 (-4.14%) | 43,144,121 |
| 16 Aug 2021 | HKD | 463.6 | 466.4 | 449 | 453.8 | 453.8 | -16.4 (-3.49%) | 29,020,693 |
| 13 Aug 2021 | HKD | 471.2 | 476.2 | 461.4 | 470.2 | 470.2 | -11.8 (-2.45%) | 26,417,507 |
| 12 Aug 2021 | HKD | 482.6 | 491.2 | 476.2 | 482 | 482 | -2 (-0.41%) | 16,350,894 |
| 11 Aug 2021 | HKD | 490.2 | 492.6 | 480 | 484 | 484 | -2.2 (-0.45%) | 20,145,659 |
| 10 Aug 2021 | HKD | 478 | 493 | 473.2 | 486.2 | 486.2 | +24.6 (+5.33%) | 40,881,986 |
| 9 Aug 2021 | HKD | 447.8 | 472.4 | 442.6 | 461.6 | 461.6 | +8 (+1.76%) | 40,956,433 |
| 6 Aug 2021 | HKD | 444.8 | 460.4 | 440 | 453.6 | 453.6 | +14.6 (+3.33%) | 42,946,505 |
