| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2021 | HKD | 14 | 14.46 | 14 | 14.4 | 14.4 | +0.06 (+0.42%) | 6,649,466 |
| 30 Nov 2021 | HKD | 14.2 | 14.76 | 14.08 | 14.34 | 14.34 | -0.28 (-1.92%) | 7,977,929 |
| 29 Nov 2021 | HKD | 14.54 | 14.82 | 14.14 | 14.62 | 14.62 | +0.04 (+0.27%) | 4,271,906 |
| 26 Nov 2021 | HKD | 14.6 | 14.98 | 14.42 | 14.58 | 14.58 | -0.2 (-1.35%) | 5,904,108 |
| 25 Nov 2021 | HKD | 14.48 | 15.2 | 14.48 | 14.78 | 14.78 | +0.58 (+4.08%) | 23,574,471 |
| 24 Nov 2021 | HKD | 14.24 | 14.36 | 13.76 | 14.2 | 14.2 | +0.04 (+0.28%) | 5,257,287 |
| 23 Nov 2021 | HKD | 13.9 | 14.3 | 13.54 | 14.16 | 14.16 | +0.24 (+1.72%) | 5,881,720 |
| 22 Nov 2021 | HKD | 13.66 | 13.96 | 13.42 | 13.92 | 13.92 | +0.4 (+2.96%) | 9,119,266 |
| 19 Nov 2021 | HKD | 12.84 | 13.52 | 12.72 | 13.52 | 13.52 | +0.38 (+2.89%) | 2,540,698 |
| 18 Nov 2021 | HKD | 13.52 | 13.7 | 13.06 | 13.14 | 13.14 | -0.84 (-6.01%) | 5,219,083 |
| 17 Nov 2021 | HKD | 13.78 | 14 | 13.6 | 13.98 | 13.98 | +0.2 (+1.45%) | 2,017,963 |
| 16 Nov 2021 | HKD | 13.64 | 14.06 | 13.56 | 13.78 | 13.78 | +0.2 (+1.47%) | 2,292,465 |
| 15 Nov 2021 | HKD | 13.78 | 13.78 | 13.4 | 13.58 | 13.58 | -0.2 (-1.45%) | 2,970,269 |
| 12 Nov 2021 | HKD | 13.6 | 13.8 | 13.18 | 13.78 | 13.78 | +0.22 (+1.62%) | 4,224,000 |
| 11 Nov 2021 | HKD | 12.26 | 13.72 | 12.26 | 13.56 | 13.56 | +0.98 (+7.79%) | 11,507,970 |
| 10 Nov 2021 | HKD | 12.6 | 12.64 | 12.24 | 12.58 | 12.58 | -0.1 (-0.79%) | 3,802,747 |
| 9 Nov 2021 | HKD | 13.2 | 13.26 | 12.5 | 12.68 | 12.68 | +0.02 (+0.16%) | 4,895,052 |
| 8 Nov 2021 | HKD | 12.54 | 12.88 | 12.32 | 12.66 | 12.66 | +0.02 (+0.16%) | 5,045,500 |
| 5 Nov 2021 | HKD | 13 | 13 | 12.56 | 12.64 | 12.64 | -0.52 (-3.95%) | 3,964,308 |
| 4 Nov 2021 | HKD | 13.06 | 13.38 | 12.98 | 13.16 | 13.16 | +0.22 (+1.70%) | 4,394,893 |
| 3 Nov 2021 | HKD | 13.26 | 13.26 | 12.78 | 12.94 | 12.94 | -0.26 (-1.97%) | 6,270,266 |
| 2 Nov 2021 | HKD | 13.78 | 13.78 | 13.06 | 13.2 | 13.2 | -0.1 (-0.75%) | 5,080,000 |
| 1 Nov 2021 | HKD | 13.36 | 13.5 | 13.08 | 13.3 | 13.3 | -0.06 (-0.45%) | 3,225,328 |
| 29 Oct 2021 | HKD | 13.44 | 13.56 | 13.26 | 13.36 | 13.36 | -0.06 (-0.45%) | 2,826,608 |
| 28 Oct 2021 | HKD | 13.72 | 13.82 | 13.24 | 13.42 | 13.42 | -0.24 (-1.76%) | 4,523,374 |
| 27 Oct 2021 | HKD | 14.36 | 14.6 | 13.3 | 13.66 | 13.66 | -1 (-6.82%) | 21,012,061 |
| 26 Oct 2021 | HKD | 14.9 | 15 | 14.52 | 14.66 | 14.66 | -0.34 (-2.27%) | 5,990,581 |
| 25 Oct 2021 | HKD | 15.2 | 15.22 | 14.66 | 15 | 15 | -0.08 (-0.53%) | 4,822,193 |
| 22 Oct 2021 | HKD | 15.24 | 15.24 | 14.44 | 15.08 | 15.08 | -0.16 (-1.05%) | 11,272,990 |
| 21 Oct 2021 | HKD | 15.8 | 15.8 | 15.14 | 15.24 | 15.24 | -0.36 (-2.31%) | 11,805,260 |
