| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2021 | HKD | 15.32 | 16 | 15.14 | 15.6 | 15.6 | +0.28 (+1.83%) | 12,020,100 |
| 29 Jan 2021 | HKD | 15.1 | 15.58 | 14.7 | 15.32 | 15.32 | +0.76 (+5.22%) | 15,828,460 |
| 28 Jan 2021 | HKD | 15.3 | 15.42 | 14.5 | 14.56 | 14.56 | -0.74 (-4.84%) | 13,084,600 |
| 27 Jan 2021 | HKD | 15.5 | 15.6 | 14.58 | 15.3 | 15.3 | -0.2 (-1.29%) | 14,488,860 |
| 26 Jan 2021 | HKD | 16.24 | 16.24 | 15.26 | 15.5 | 15.5 | -0.74 (-4.56%) | 23,050,801 |
| 25 Jan 2021 | HKD | 17 | 17.1 | 15.9 | 16.24 | 16.24 | -0.54 (-3.22%) | 23,887,650 |
| 22 Jan 2021 | HKD | 17 | 17.26 | 16.54 | 16.78 | 16.78 | -0.12 (-0.71%) | 14,945,460 |
| 21 Jan 2021 | HKD | 17.28 | 17.28 | 16.5 | 16.9 | 16.9 | -0.26 (-1.52%) | 20,112,551 |
| 20 Jan 2021 | HKD | 17 | 17.36 | 16.48 | 17.16 | 17.16 | +0.28 (+1.66%) | 19,953,859 |
| 19 Jan 2021 | HKD | 16.84 | 17.56 | 16.3 | 16.88 | 16.88 | -0.04 (-0.24%) | 30,176,730 |
| 18 Jan 2021 | HKD | 21.3 | 21.35 | 16.9 | 16.92 | 16.92 | -4.48 (-20.93%) | 53,682,559 |
| 15 Jan 2021 | HKD | 21.65 | 21.8 | 20.3 | 21.4 | 21.4 | +0.1 (+0.47%) | 15,632,370 |
| 14 Jan 2021 | HKD | 22.4 | 22.4 | 20.95 | 21.3 | 21.3 | -0.8 (-3.62%) | 10,669,800 |
| 13 Jan 2021 | HKD | 22.5 | 22.55 | 21.5 | 22.1 | 22.1 | -0.1 (-0.45%) | 13,841,580 |
| 12 Jan 2021 | HKD | 21.5 | 22.45 | 21.3 | 22.2 | 22.2 | +0.5 (+2.30%) | 16,245,300 |
| 11 Jan 2021 | HKD | 20.5 | 21.8 | 20.4 | 21.7 | 21.7 | +1.6 (+7.96%) | 24,980,740 |
| 8 Jan 2021 | HKD | 19.06 | 20.45 | 18.7 | 20.1 | 20.1 | +1.04 (+5.46%) | 16,154,730 |
| 7 Jan 2021 | HKD | 18.9 | 19.6 | 18.54 | 19.06 | 19.06 | +0.24 (+1.28%) | 13,750,570 |
| 6 Jan 2021 | HKD | 18.64 | 18.94 | 18.24 | 18.82 | 18.82 | -0.02 (-0.11%) | 9,467,183 |
| 5 Jan 2021 | HKD | 19.36 | 19.78 | 18.62 | 18.84 | 18.84 | -0.74 (-3.78%) | 15,392,020 |
| 4 Jan 2021 | HKD | 20.15 | 20.5 | 18.72 | 19.58 | 19.58 | +0.88 (+4.71%) | 22,399,070 |
| 31 Dec 2020 | HKD | 19.7 | 19.78 | 18.24 | 18.7 | 18.7 | -0.9 (-4.59%) | 15,629,100 |
| 30 Dec 2020 | HKD | 19.26 | 19.86 | 18.8 | 19.6 | 19.6 | +0.8 (+4.26%) | 16,418,000 |
| 29 Dec 2020 | HKD | 19.16 | 19.6 | 18.38 | 18.8 | 18.8 | +0.04 (+0.21%) | 10,286,930 |
| 28 Dec 2020 | HKD | 16.6 | 18.86 | 16.6 | 18.76 | 18.76 | +2.86 (+17.99%) | 25,595,619 |
| 24 Dec 2020 | HKD | 14.92 | 16 | 14.86 | 15.9 | 15.9 | +0.94 (+6.28%) | 8,305,751 |
| 23 Dec 2020 | HKD | 14.92 | 15.1 | 14.64 | 14.96 | 14.96 | +0.04 (+0.27%) | 6,312,900 |
| 22 Dec 2020 | HKD | 15.52 | 15.82 | 14.62 | 14.92 | 14.92 | -0.38 (-2.48%) | 7,900,784 |
| 21 Dec 2020 | HKD | 16 | 16.06 | 15.2 | 15.3 | 15.3 | -0.68 (-4.26%) | 8,390,146 |
| 18 Dec 2020 | HKD | 15.88 | 16.34 | 15.6 | 15.98 | 15.98 | +0.1 (+0.63%) | 6,958,464 |
