| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2021 | HKD | 17.98 | 18.94 | 17.8 | 18.3 | 18.3 | +0.68 (+3.86%) | 7,083,571 |
| 22 Jan 2021 | HKD | 17.08 | 17.92 | 17.02 | 17.62 | 17.62 | +0.54 (+3.16%) | 6,174,600 |
| 21 Jan 2021 | HKD | 17.2 | 17.64 | 16.64 | 17.08 | 17.08 | -0.26 (-1.50%) | 7,861,694 |
| 20 Jan 2021 | HKD | 17.2 | 18 | 17.2 | 17.34 | 17.34 | +0.46 (+2.73%) | 13,361,780 |
| 19 Jan 2021 | HKD | 16.2 | 17.16 | 16.12 | 16.88 | 16.88 | +1 (+6.30%) | 10,351,000 |
| 18 Jan 2021 | HKD | 15.2 | 16.14 | 15.2 | 15.88 | 15.88 | +0.52 (+3.39%) | 4,550,500 |
| 15 Jan 2021 | HKD | 15.46 | 15.74 | 15.08 | 15.36 | 15.36 | 0.0 (0.0%) | 5,340,314 |
| 14 Jan 2021 | HKD | 15.96 | 15.96 | 15.2 | 15.36 | 15.36 | -0.56 (-3.52%) | 5,315,039 |
| 13 Jan 2021 | HKD | 15.98 | 16.4 | 15.78 | 15.92 | 15.92 | +0.08 (+0.51%) | 5,245,686 |
| 12 Jan 2021 | HKD | 16.08 | 16.26 | 15.6 | 15.84 | 15.84 | -0.18 (-1.12%) | 4,540,553 |
| 11 Jan 2021 | HKD | 17.1 | 17.42 | 15.72 | 16.02 | 16.02 | -1.14 (-6.64%) | 7,408,507 |
| 8 Jan 2021 | HKD | 16.76 | 18.14 | 16.24 | 17.16 | 17.16 | +1.32 (+8.33%) | 16,070,110 |
| 7 Jan 2021 | HKD | 16.6 | 16.7 | 15.64 | 15.84 | 15.84 | -0.56 (-3.41%) | 8,760,360 |
| 6 Jan 2021 | HKD | 15.66 | 16.44 | 15.56 | 16.4 | 16.4 | +0.76 (+4.86%) | 7,826,568 |
| 5 Jan 2021 | HKD | 15.04 | 15.8 | 14.9 | 15.64 | 15.64 | +0.6 (+3.99%) | 8,685,000 |
| 4 Jan 2021 | HKD | 14.94 | 15.2 | 14.6 | 15.04 | 15.04 | +0.1 (+0.67%) | 5,236,000 |
| 31 Dec 2020 | HKD | 14.96 | 14.96 | 14.68 | 14.94 | 14.94 | +0.18 (+1.22%) | 2,363,000 |
| 30 Dec 2020 | HKD | 14.46 | 14.8 | 14.46 | 14.76 | 14.76 | +0.26 (+1.79%) | 1,663,396 |
| 29 Dec 2020 | HKD | 14.92 | 14.92 | 14.38 | 14.5 | 14.5 | 0.0 (0.0%) | 1,651,670 |
| 28 Dec 2020 | HKD | 15 | 15.06 | 14.44 | 14.5 | 14.5 | -0.62 (-4.10%) | 2,010,100 |
| 24 Dec 2020 | HKD | 15.02 | 15.28 | 15.02 | 15.12 | 15.12 | +0.1 (+0.67%) | 1,406,200 |
| 23 Dec 2020 | HKD | 14.88 | 15.38 | 14.88 | 15.02 | 15.02 | +0.14 (+0.94%) | 2,394,000 |
| 22 Dec 2020 | HKD | 14.8 | 15.08 | 14.6 | 14.88 | 14.88 | +0.08 (+0.54%) | 3,207,000 |
| 21 Dec 2020 | HKD | 14.68 | 15.08 | 14.66 | 14.8 | 14.8 | +0.12 (+0.82%) | 4,001,469 |
| 18 Dec 2020 | HKD | 14.42 | 15.14 | 14.28 | 14.68 | 14.68 | +0.26 (+1.80%) | 4,118,945 |
| 17 Dec 2020 | HKD | 14.46 | 14.66 | 14.28 | 14.42 | 14.42 | +0.02 (+0.14%) | 2,535,000 |
| 16 Dec 2020 | HKD | 14 | 14.6 | 14 | 14.4 | 14.4 | +0.26 (+1.84%) | 3,240,000 |
| 15 Dec 2020 | HKD | 14.1 | 14.44 | 14.02 | 14.14 | 14.14 | -0.16 (-1.12%) | 3,010,200 |
| 14 Dec 2020 | HKD | 13.6 | 14.32 | 13.6 | 14.3 | 14.3 | +0.54 (+3.92%) | 3,124,357 |
| 11 Dec 2020 | HKD | 14.3 | 14.3 | 13.68 | 13.76 | 13.76 | -0.34 (-2.41%) | 2,978,154 |
