| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | HKD | 68.35 | 68.5 | 67.3 | 68.1 | 66.1799 | -0.3 (-0.44%) | 4,134,962 |
| 19 Oct 2021 | HKD | 68.7 | 69.3 | 68 | 68.4 | 66.4714 | +0.2 (+0.29%) | 3,593,375 |
| 18 Oct 2021 | HKD | 68.95 | 68.95 | 67.35 | 68.2 | 66.2771 | -0.2 (-0.29%) | 6,090,941 |
| 15 Oct 2021 | HKD | 68 | 68.85 | 67.1 | 68.4 | 66.4714 | +1.15 (+1.71%) | 5,496,668 |
| 12 Oct 2021 | HKD | 66.3 | 67.75 | 65.7 | 67.25 | 65.3539 | +0.55 (+0.82%) | 6,359,721 |
| 11 Oct 2021 | HKD | 66.5 | 67 | 66.2 | 66.7 | 64.8194 | +0.2 (+0.30%) | 5,003,979 |
| 8 Oct 2021 | HKD | 65.8 | 66.65 | 65.15 | 66.5 | 64.625 | +0.6 (+0.91%) | 6,684,097 |
| 7 Oct 2021 | HKD | 65.75 | 66.4 | 65.25 | 65.9 | 64.0419 | +0.75 (+1.15%) | 3,506,494 |
| 6 Oct 2021 | HKD | 66.05 | 66.35 | 64.65 | 65.15 | 63.3131 | -0.65 (-0.99%) | 5,081,163 |
| 5 Oct 2021 | HKD | 65.1 | 66.1 | 64.5 | 65.8 | 63.9447 | +0.05 (+0.08%) | 4,101,917 |
| 4 Oct 2021 | HKD | 65.15 | 65.9 | 64.9 | 65.75 | 63.8961 | -1 (-1.50%) | 6,565,954 |
| 30 Sep 2021 | HKD | 65.6 | 67.3 | 65.25 | 66.75 | 64.868 | +1.5 (+2.30%) | 7,583,652 |
| 29 Sep 2021 | HKD | 63.85 | 65.7 | 63.25 | 65.25 | 63.4102 | +1.1 (+1.71%) | 10,002,245 |
| 28 Sep 2021 | HKD | 64.85 | 65 | 64 | 64.15 | 62.3413 | -0.4 (-0.62%) | 6,394,278 |
| 27 Sep 2021 | HKD | 65.2 | 65.7 | 64.55 | 64.55 | 62.73 | -0.7 (-1.07%) | 3,782,927 |
| 24 Sep 2021 | HKD | 66 | 66.25 | 64.85 | 65.25 | 63.4102 | -0.85 (-1.29%) | 4,931,909 |
| 23 Sep 2021 | HKD | 65.25 | 66.25 | 65 | 66.1 | 64.2363 | +1.35 (+2.08%) | 6,941,567 |
| 21 Sep 2021 | HKD | 64.05 | 64.95 | 63.85 | 64.75 | 62.9243 | +0.1 (+0.15%) | 11,104,075 |
| 20 Sep 2021 | HKD | 66 | 66.5 | 63.1 | 64.65 | 62.8272 | -2 (-3.00%) | 15,412,411 |
| 17 Sep 2021 | HKD | 66.95 | 67.3 | 66.55 | 66.65 | 64.7708 | -0.3 (-0.45%) | 11,796,159 |
| 16 Sep 2021 | HKD | 67.85 | 68 | 66.35 | 66.95 | 65.0623 | -1.05 (-1.54%) | 8,058,989 |
| 15 Sep 2021 | HKD | 69.2 | 69.5 | 67.95 | 68 | 66.0827 | -1.1 (-1.59%) | 5,812,885 |
| 14 Sep 2021 | HKD | 69.1 | 69.85 | 68.85 | 69.1 | 67.1517 | -0.2 (-0.29%) | 4,145,212 |
| 13 Sep 2021 | HKD | 69.9 | 70.1 | 68.8 | 69.3 | 67.3461 | -0.75 (-1.07%) | 5,727,332 |
| 10 Sep 2021 | HKD | 70.05 | 70.3 | 69.65 | 70.05 | 68.0749 | +0.15 (+0.21%) | 4,097,502 |
| 9 Sep 2021 | HKD | 69.65 | 70.95 | 69.35 | 69.9 | 67.9291 | -0.1 (-0.14%) | 9,678,681 |
| 8 Sep 2021 | HKD | 70.2 | 70.7 | 69.8 | 70 | 68.0263 | -0.55 (-0.78%) | 7,815,336 |
| 7 Sep 2021 | HKD | 70.55 | 70.95 | 70.35 | 70.55 | 68.5608 | -0.4 (-0.56%) | 4,457,470 |
| 6 Sep 2021 | HKD | 71 | 71.3 | 70.85 | 70.95 | 68.9495 | -0.2 (-0.28%) | 3,875,702 |
| 3 Sep 2021 | HKD | 71.85 | 72.15 | 71.15 | 71.15 | 69.1439 | -0.6 (-0.84%) | 4,612,202 |
