| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2021 | HKD | 46.6 | 46.75 | 44.15 | 44.5 | 44.5 | -2.15 (-4.61%) | 8,781,121 |
| 3 Dec 2021 | HKD | 45.95 | 46.75 | 45.65 | 46.65 | 46.65 | +0.05 (+0.11%) | 6,883,211 |
| 2 Dec 2021 | HKD | 45.5 | 46.9 | 45.35 | 46.6 | 46.6 | +1.1 (+2.42%) | 7,983,780 |
| 1 Dec 2021 | HKD | 44.7 | 45.8 | 44.2 | 45.5 | 45.5 | +0.8 (+1.79%) | 25,001,840 |
| 30 Nov 2021 | HKD | 46.85 | 47.45 | 44.05 | 44.7 | 44.7 | -1.7 (-3.66%) | 110,407,102 |
| 29 Nov 2021 | HKD | 47.2 | 48.25 | 45.95 | 46.4 | 46.4 | +0.2 (+0.43%) | 14,196,820 |
| 26 Nov 2021 | HKD | 46 | 47 | 45.7 | 46.2 | 46.2 | -0.3 (-0.65%) | 20,990,029 |
| 25 Nov 2021 | HKD | 46.75 | 47.15 | 45.95 | 46.5 | 46.5 | -0.4 (-0.85%) | 11,214,510 |
| 24 Nov 2021 | HKD | 46.65 | 47.9 | 46.3 | 46.9 | 46.9 | +0.65 (+1.41%) | 10,272,220 |
| 23 Nov 2021 | HKD | 45.8 | 46.95 | 45.5 | 46.25 | 46.25 | +0.45 (+0.98%) | 7,984,030 |
| 22 Nov 2021 | HKD | 46.3 | 46.5 | 43.25 | 45.8 | 45.8 | -3.1 (-6.34%) | 19,642,420 |
| 19 Nov 2021 | HKD | 48.4 | 49.15 | 47.85 | 48.9 | 48.9 | +0.5 (+1.03%) | 10,894,900 |
| 18 Nov 2021 | HKD | 48.1 | 48.75 | 47.8 | 48.4 | 48.4 | +0.15 (+0.31%) | 8,224,963 |
| 17 Nov 2021 | HKD | 48.85 | 48.95 | 47.7 | 48.25 | 48.25 | -0.1 (-0.21%) | 10,743,420 |
| 16 Nov 2021 | HKD | 45.3 | 48.4 | 45 | 48.35 | 48.35 | +3.35 (+7.44%) | 23,523,840 |
| 15 Nov 2021 | HKD | 44.35 | 45.8 | 44.3 | 45 | 45 | +0.75 (+1.69%) | 10,189,850 |
| 12 Nov 2021 | HKD | 42.8 | 44.5 | 42.2 | 44.25 | 44.25 | +3.45 (+8.46%) | 33,727,719 |
| 11 Nov 2021 | HKD | 40.35 | 41.45 | 40.35 | 40.8 | 40.8 | +0.45 (+1.12%) | 5,877,086 |
| 10 Nov 2021 | HKD | 40.1 | 40.95 | 39.5 | 40.35 | 40.35 | -0.05 (-0.12%) | 4,486,000 |
| 9 Nov 2021 | HKD | 41.5 | 41.5 | 40.15 | 40.4 | 40.4 | -0.45 (-1.10%) | 4,859,199 |
| 8 Nov 2021 | HKD | 40.55 | 41.45 | 40.25 | 40.85 | 40.85 | +0.25 (+0.62%) | 6,341,789 |
| 5 Nov 2021 | HKD | 39.4 | 41.35 | 39.4 | 40.6 | 40.6 | +1 (+2.53%) | 11,104,810 |
| 4 Nov 2021 | HKD | 39.3 | 39.85 | 38.9 | 39.6 | 39.6 | -0.05 (-0.13%) | 4,908,461 |
| 3 Nov 2021 | HKD | 39.4 | 40.6 | 39.3 | 39.65 | 39.65 | -0.6 (-1.49%) | 3,997,935 |
| 2 Nov 2021 | HKD | 40 | 40.7 | 39.8 | 40.25 | 40.25 | +0.45 (+1.13%) | 6,189,000 |
| 1 Nov 2021 | HKD | 39.45 | 39.85 | 38.9 | 39.8 | 39.8 | +0.35 (+0.89%) | 2,949,430 |
| 29 Oct 2021 | HKD | 39.7 | 39.7 | 38.95 | 39.45 | 39.45 | +0.15 (+0.38%) | 3,149,003 |
| 28 Oct 2021 | HKD | 40 | 40.3 | 38.95 | 39.3 | 39.3 | -0.35 (-0.88%) | 6,129,300 |
| 27 Oct 2021 | HKD | 39.3 | 40.25 | 38.95 | 39.65 | 39.65 | +0.05 (+0.13%) | 7,048,950 |
| 26 Oct 2021 | HKD | 38.55 | 39.95 | 38.35 | 39.6 | 39.6 | +1.05 (+2.72%) | 12,015,080 |
