| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | HKD | 17 | 17 | 15.32 | 15.88 | 15.88 | -1 (-5.92%) | 14,463,610 |
| 16 Dec 2020 | HKD | 16.4 | 17.12 | 16.12 | 16.88 | 16.88 | +2.44 (+16.90%) | 25,586,199 |
| 15 Dec 2020 | HKD | 14.24 | 14.46 | 14.04 | 14.44 | 14.44 | -0.04 (-0.28%) | 4,005,408 |
| 14 Dec 2020 | HKD | 14.5 | 14.76 | 14.44 | 14.48 | 14.48 | -0.26 (-1.76%) | 2,984,200 |
| 11 Dec 2020 | HKD | 13.96 | 14.82 | 13.96 | 14.74 | 14.74 | +0.6 (+4.24%) | 6,367,600 |
| 10 Dec 2020 | HKD | 14.54 | 14.54 | 14 | 14.14 | 14.14 | -0.46 (-3.15%) | 4,749,918 |
| 9 Dec 2020 | HKD | 14.5 | 14.66 | 14.08 | 14.6 | 14.6 | -0.1 (-0.68%) | 6,335,200 |
| 8 Dec 2020 | HKD | 15 | 15.06 | 14.6 | 14.7 | 14.7 | +0.14 (+0.96%) | 4,581,400 |
| 7 Dec 2020 | HKD | 14.66 | 14.9 | 14.22 | 14.56 | 14.56 | -0.1 (-0.68%) | 4,049,600 |
| 4 Dec 2020 | HKD | 14.48 | 14.96 | 14.12 | 14.66 | 14.66 | +0.18 (+1.24%) | 4,027,134 |
| 3 Dec 2020 | HKD | 15.6 | 15.76 | 14.3 | 14.48 | 14.48 | -1.08 (-6.94%) | 9,105,205 |
| 2 Dec 2020 | HKD | 15.38 | 15.8 | 15.02 | 15.56 | 15.56 | -0.34 (-2.14%) | 7,723,400 |
| 1 Dec 2020 | HKD | 16.5 | 16.64 | 15.74 | 15.9 | 15.9 | -0.36 (-2.21%) | 6,911,317 |
| 30 Nov 2020 | HKD | 16.34 | 16.98 | 16.02 | 16.26 | 16.26 | 0.0 (0.0%) | 14,310,430 |
| 27 Nov 2020 | HKD | 15.6 | 16.48 | 15.42 | 16.26 | 16.26 | +0.58 (+3.70%) | 12,195,600 |
| 26 Nov 2020 | HKD | 15.5 | 15.68 | 14.96 | 15.68 | 15.68 | +0.4 (+2.62%) | 8,484,000 |
| 25 Nov 2020 | HKD | 16 | 16 | 14.72 | 15.28 | 15.28 | -0.52 (-3.29%) | 15,544,560 |
| 24 Nov 2020 | HKD | 14.6 | 16.18 | 14.28 | 15.8 | 15.8 | +1.46 (+10.18%) | 23,366,400 |
| 23 Nov 2020 | HKD | 13.48 | 14.46 | 13.38 | 14.34 | 14.34 | +0.88 (+6.54%) | 12,274,230 |
| 20 Nov 2020 | HKD | 13.16 | 13.6 | 12.9 | 13.46 | 13.46 | +0.42 (+3.22%) | 6,238,628 |
| 19 Nov 2020 | HKD | 13 | 13.1 | 12.7 | 13.04 | 13.04 | -0.02 (-0.15%) | 3,083,600 |
| 18 Nov 2020 | HKD | 13.38 | 13.58 | 12.9 | 13.06 | 13.06 | -0.46 (-3.40%) | 3,920,000 |
| 17 Nov 2020 | HKD | 13.64 | 13.66 | 13.26 | 13.52 | 13.52 | +0.04 (+0.30%) | 3,647,600 |
| 16 Nov 2020 | HKD | 13.4 | 13.58 | 13.1 | 13.48 | 13.48 | +0.26 (+1.97%) | 3,065,094 |
| 13 Nov 2020 | HKD | 13.6 | 13.66 | 13.14 | 13.22 | 13.22 | -0.2 (-1.49%) | 4,465,250 |
| 12 Nov 2020 | HKD | 12.74 | 13.74 | 12.74 | 13.42 | 13.42 | +0.52 (+4.03%) | 7,606,592 |
| 11 Nov 2020 | HKD | 12.84 | 13.6 | 12.66 | 12.9 | 12.9 | +0.06 (+0.47%) | 6,288,500 |
| 10 Nov 2020 | HKD | 13.4 | 13.4 | 12.72 | 12.84 | 12.84 | -0.38 (-2.87%) | 4,497,578 |
| 9 Nov 2020 | HKD | 13.78 | 13.86 | 13.02 | 13.22 | 13.22 | -0.2 (-1.49%) | 5,409,200 |
| 6 Nov 2020 | HKD | 13.22 | 13.6 | 12.86 | 13.42 | 13.42 | +0.22 (+1.67%) | 8,698,481 |
