| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | HKD | 14.26 | 14.26 | 13.94 | 14.1 | 14.1 | -0.02 (-0.14%) | 1,244,203 |
| 9 Dec 2020 | HKD | 14.54 | 14.56 | 13.64 | 14.12 | 14.12 | -0.34 (-2.35%) | 3,945,660 |
| 8 Dec 2020 | HKD | 14.54 | 14.78 | 14.3 | 14.46 | 14.46 | -0.14 (-0.96%) | 2,177,604 |
| 7 Dec 2020 | HKD | 14.9 | 14.9 | 14.12 | 14.6 | 14.6 | -0.18 (-1.22%) | 3,729,921 |
| 4 Dec 2020 | HKD | 15.28 | 15.5 | 14.56 | 14.78 | 14.78 | -0.28 (-1.86%) | 7,533,481 |
| 3 Dec 2020 | HKD | 14.9 | 15.34 | 14.9 | 15.06 | 15.06 | +0.16 (+1.07%) | 4,221,919 |
| 2 Dec 2020 | HKD | 15.04 | 15.2 | 14.7 | 14.9 | 14.9 | 0.0 (0.0%) | 2,769,300 |
| 1 Dec 2020 | HKD | 15.28 | 15.64 | 14.82 | 14.9 | 14.9 | -0.58 (-3.75%) | 4,809,355 |
| 30 Nov 2020 | HKD | 15.12 | 15.8 | 15.12 | 15.48 | 15.48 | +0.42 (+2.79%) | 11,554,500 |
| 27 Nov 2020 | HKD | 15.14 | 15.3 | 15.02 | 15.06 | 15.06 | +0.16 (+1.07%) | 3,609,628 |
| 26 Nov 2020 | HKD | 15.32 | 15.54 | 14.88 | 14.9 | 14.9 | -0.18 (-1.19%) | 2,879,000 |
| 25 Nov 2020 | HKD | 15.14 | 15.82 | 15.04 | 15.08 | 15.08 | -0.26 (-1.69%) | 5,793,869 |
| 24 Nov 2020 | HKD | 15 | 15.58 | 15 | 15.34 | 15.34 | +0.34 (+2.27%) | 3,374,913 |
| 23 Nov 2020 | HKD | 15 | 15.2 | 14.68 | 15 | 15 | +0.06 (+0.40%) | 5,883,690 |
| 20 Nov 2020 | HKD | 14.82 | 15.18 | 14.82 | 14.94 | 14.94 | +0.04 (+0.27%) | 1,653,142 |
| 19 Nov 2020 | HKD | 14.68 | 15.06 | 14.46 | 14.9 | 14.9 | +0.12 (+0.81%) | 2,345,727 |
| 18 Nov 2020 | HKD | 14.52 | 15.4 | 14.52 | 14.78 | 14.78 | +0.26 (+1.79%) | 3,730,500 |
| 17 Nov 2020 | HKD | 14.02 | 14.98 | 14.02 | 14.52 | 14.52 | +0.38 (+2.69%) | 5,088,000 |
| 16 Nov 2020 | HKD | 14.74 | 14.88 | 14.04 | 14.14 | 14.14 | -0.6 (-4.07%) | 3,565,033 |
| 13 Nov 2020 | HKD | 14.54 | 14.8 | 14.04 | 14.74 | 14.74 | +0.3 (+2.08%) | 4,588,258 |
| 12 Nov 2020 | HKD | 13.2 | 14.94 | 13.2 | 14.44 | 14.44 | +1.04 (+7.76%) | 9,175,582 |
| 11 Nov 2020 | HKD | 13.38 | 13.4 | 13.08 | 13.4 | 13.4 | -0.02 (-0.15%) | 3,472,993 |
| 10 Nov 2020 | HKD | 13.48 | 13.6 | 13.26 | 13.42 | 13.42 | +0.12 (+0.90%) | 2,088,769 |
| 9 Nov 2020 | HKD | 13.86 | 13.9 | 13.1 | 13.3 | 13.3 | -0.52 (-3.76%) | 5,542,561 |
| 6 Nov 2020 | HKD | 13.62 | 13.9 | 13.62 | 13.82 | 13.82 | +0.16 (+1.17%) | 1,625,683 |
| 5 Nov 2020 | HKD | 13.66 | 14 | 13.52 | 13.66 | 13.66 | -0.04 (-0.29%) | 3,687,772 |
| 4 Nov 2020 | HKD | 12.9 | 13.76 | 12.8 | 13.7 | 13.7 | +0.72 (+5.55%) | 5,316,145 |
| 3 Nov 2020 | HKD | 12.84 | 13.18 | 12.64 | 12.98 | 12.98 | +0.14 (+1.09%) | 2,763,374 |
| 2 Nov 2020 | HKD | 12.86 | 13.1 | 12.62 | 12.84 | 12.84 | -0.04 (-0.31%) | 3,156,368 |
| 30 Oct 2020 | HKD | 13.08 | 13.22 | 12.8 | 12.88 | 12.88 | +0.02 (+0.16%) | 2,768,286 |
