| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 19.18 | 19.28 | 18.6 | 18.98 | 18.98 | -0.2 (-1.04%) | 7,071,868 |
| 9 Dec 2020 | HKD | 19.62 | 19.8 | 19 | 19.18 | 19.18 | -0.38 (-1.94%) | 8,119,025 |
| 8 Dec 2020 | HKD | 19.5 | 19.64 | 19.4 | 19.56 | 19.56 | -0.18 (-0.91%) | 4,487,634 |
| 7 Dec 2020 | HKD | 19.82 | 20 | 19.4 | 19.74 | 19.74 | -0.08 (-0.40%) | 6,012,943 |
| 4 Dec 2020 | HKD | 20.2 | 20.2 | 19.68 | 19.82 | 19.82 | -0.38 (-1.88%) | 7,883,872 |
| 3 Dec 2020 | HKD | 20.15 | 20.35 | 19.92 | 20.2 | 20.2 | +0.1 (+0.50%) | 7,515,269 |
| 2 Dec 2020 | HKD | 20.45 | 20.65 | 19.92 | 20.1 | 20.1 | -0.35 (-1.71%) | 10,429,330 |
| 1 Dec 2020 | HKD | 20 | 20.5 | 19.96 | 20.45 | 20.45 | +0.45 (+2.25%) | 6,020,951 |
| 30 Nov 2020 | HKD | 20.3 | 20.6 | 20 | 20 | 20 | -0.2 (-0.99%) | 9,663,792 |
| 27 Nov 2020 | HKD | 20.3 | 20.65 | 20 | 20.2 | 20.2 | -0.1 (-0.49%) | 7,004,572 |
| 26 Nov 2020 | HKD | 20.4 | 20.75 | 20.15 | 20.3 | 20.3 | -0.3 (-1.46%) | 14,827,600 |
| 25 Nov 2020 | HKD | 21.4 | 21.4 | 20.35 | 20.6 | 20.6 | -0.8 (-3.74%) | 16,787,689 |
| 24 Nov 2020 | HKD | 20.05 | 22 | 20.05 | 21.4 | 21.4 | +1.3 (+6.47%) | 20,660,619 |
| 23 Nov 2020 | HKD | 20.7 | 20.8 | 19.96 | 20.1 | 20.1 | -0.6 (-2.90%) | 11,329,070 |
| 20 Nov 2020 | HKD | 21.1 | 21.15 | 20.35 | 20.7 | 20.7 | 0.0 (0.0%) | 10,107,600 |
| 19 Nov 2020 | HKD | 20.6 | 21.5 | 20.3 | 20.7 | 20.7 | +0.15 (+0.73%) | 16,789,301 |
| 18 Nov 2020 | HKD | 20.05 | 21 | 19.9 | 20.55 | 20.55 | +0.5 (+2.49%) | 12,241,430 |
| 17 Nov 2020 | HKD | 20.4 | 20.55 | 19.66 | 20.05 | 20.05 | -0.25 (-1.23%) | 9,823,988 |
| 16 Nov 2020 | HKD | 21.05 | 21.15 | 20 | 20.3 | 20.3 | -0.45 (-2.17%) | 11,839,630 |
| 13 Nov 2020 | HKD | 20.7 | 20.9 | 20.15 | 20.75 | 20.75 | -0.45 (-2.12%) | 13,756,600 |
| 12 Nov 2020 | HKD | 21.8 | 22.2 | 21 | 21.2 | 21.2 | -0.35 (-1.62%) | 12,727,910 |
| 11 Nov 2020 | HKD | 21.1 | 22.45 | 20.9 | 21.55 | 21.55 | -0.2 (-0.92%) | 18,395,250 |
| 10 Nov 2020 | HKD | 22.5 | 22.6 | 21.25 | 21.75 | 21.75 | -0.55 (-2.47%) | 20,374,949 |
| 9 Nov 2020 | HKD | 22.2 | 23.3 | 21.95 | 22.3 | 22.3 | +1.25 (+5.94%) | 49,100,379 |
| 6 Nov 2020 | HKD | 20.8 | 21.65 | 20 | 21.05 | 21.05 | +0.35 (+1.69%) | 43,268,539 |
| 5 Nov 2020 | HKD | 18.3 | 20.75 | 18.02 | 20.7 | 20.7 | +3.28 (+18.83%) | 57,061,219 |
| 4 Nov 2020 | HKD | 18.08 | 18.4 | 17.28 | 17.42 | 17.42 | -0.78 (-4.29%) | 13,218,370 |
| 3 Nov 2020 | HKD | 17 | 18.28 | 17 | 18.2 | 18.2 | +1.28 (+7.57%) | 20,070,400 |
| 2 Nov 2020 | HKD | 17.2 | 17.24 | 16.5 | 16.92 | 16.92 | -0.16 (-0.94%) | 12,192,690 |
| 30 Oct 2020 | HKD | 17.9 | 17.92 | 16.84 | 17.08 | 17.08 | -0.72 (-4.04%) | 17,761,000 |
