| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2021 | HKD | 5.05 | 5.34 | 4.91 | 4.97 | 4.8915 | -0.07 (-1.39%) | 2,362,311 |
| 14 Dec 2021 | HKD | 4.66 | 5.1 | 4.55 | 5.04 | 4.9604 | +0.38 (+8.15%) | 3,210,940 |
| 13 Dec 2021 | HKD | 4.3 | 4.79 | 4.25 | 4.66 | 4.5864 | +0.44 (+10.43%) | 2,548,482 |
| 10 Dec 2021 | HKD | 4.32 | 4.44 | 4.19 | 4.22 | 4.1534 | -0.16 (-3.65%) | 965,389 |
| 9 Dec 2021 | HKD | 4.16 | 4.39 | 4.16 | 4.38 | 4.3109 | +0.24 (+5.80%) | 679,223 |
| 8 Dec 2021 | HKD | 3.9 | 4.25 | 3.89 | 4.14 | 4.0746 | +0.25 (+6.43%) | 1,419,617 |
| 7 Dec 2021 | HKD | 3.82 | 3.9 | 3.76 | 3.89 | 3.8286 | +0.01 (+0.26%) | 316,446 |
| 6 Dec 2021 | HKD | 3.77 | 3.91 | 3.74 | 3.88 | 3.8187 | -0.02 (-0.51%) | 1,152,513 |
| 3 Dec 2021 | HKD | 3.95 | 3.97 | 3.87 | 3.9 | 3.8384 | -0.05 (-1.27%) | 1,519,058 |
| 2 Dec 2021 | HKD | 3.97 | 3.97 | 3.89 | 3.95 | 3.8876 | -0.02 (-0.50%) | 1,020,866 |
| 1 Dec 2021 | HKD | 3.94 | 3.98 | 3.92 | 3.97 | 3.9073 | +0.05 (+1.28%) | 312,178 |
| 30 Nov 2021 | HKD | 4 | 4.1 | 3.91 | 3.92 | 3.8581 | -0.08 (-2%) | 861,551 |
| 29 Nov 2021 | HKD | 4 | 4.1 | 3.97 | 4 | 3.9369 | 0.0 (0.0%) | 463,568 |
| 26 Nov 2021 | HKD | 3.93 | 4.02 | 3.93 | 4 | 3.9369 | +0.04 (+1.01%) | 273,061 |
| 25 Nov 2021 | HKD | 3.99 | 4.09 | 3.96 | 3.96 | 3.8975 | +0.01 (+0.25%) | 853,981 |
| 24 Nov 2021 | HKD | 3.94 | 3.98 | 3.91 | 3.95 | 3.8876 | -0.03 (-0.75%) | 260,106 |
| 23 Nov 2021 | HKD | 4.02 | 4.02 | 3.91 | 3.98 | 3.9172 | -0.08 (-1.97%) | 304,812 |
| 22 Nov 2021 | HKD | 4.14 | 4.22 | 4.05 | 4.06 | 3.9959 | -0.08 (-1.93%) | 545,867 |
| 19 Nov 2021 | HKD | 3.99 | 4.22 | 3.99 | 4.14 | 4.0746 | +0.14 (+3.50%) | 666,522 |
| 18 Nov 2021 | HKD | 4.01 | 4.04 | 3.91 | 4 | 3.9369 | -0.06 (-1.48%) | 549,678 |
| 17 Nov 2021 | HKD | 4.04 | 4.12 | 4.02 | 4.06 | 3.9959 | -0.03 (-0.73%) | 467,378 |
| 16 Nov 2021 | HKD | 4.18 | 4.18 | 4.02 | 4.09 | 4.0254 | -0.09 (-2.15%) | 162,820 |
| 15 Nov 2021 | HKD | 4.34 | 4.35 | 4.12 | 4.18 | 4.114 | -0.07 (-1.65%) | 166,631 |
| 12 Nov 2021 | HKD | 4.19 | 4.45 | 4.15 | 4.25 | 4.1829 | +0.1 (+2.45%) | 902,243 |
| 12 Nov 2021 |
|
|||||||
| 11 Nov 2021 | HKD | 3.86 | 4.47 | 3.86 | 4.21 | 4.0827 | +0.38 (+9.92%) | 1,019,838 |
| 10 Nov 2021 | HKD | 3.77 | 3.9 | 3.75 | 3.83 | 3.7142 | -0.06 (-1.54%) | 848,662 |
| 9 Nov 2021 | HKD | 3.78 | 3.9 | 3.78 | 3.89 | 3.7724 | +0.05 (+1.30%) | 536,433 |
| 8 Nov 2021 | HKD | 3.8801 | 3.99 | 3.79 | 3.84 | 3.7239 | +0.04 (+1.05%) | 602,210 |
| 5 Nov 2021 | HKD | 4.04 | 4.04 | 3.79 | 3.8 | 3.6851 | -0.29 (-7.09%) | 1,134,299 |
| 4 Nov 2021 | HKD | 4.11 | 4.17 | 4.04 | 4.09 | 3.9663 | -0.04 (-0.97%) | 457,845 |
