| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2021 | HKD | 43.3 | 44.65 | 42.85 | 43.35 | 43.35 | +0.05 (+0.12%) | 4,914,520 |
| 7 Jun 2021 | HKD | 43.25 | 44.45 | 42.7 | 43.3 | 43.3 | +0.05 (+0.12%) | 4,332,038 |
| 4 Jun 2021 | HKD | 44 | 44 | 42.85 | 43.25 | 43.25 | -0.8 (-1.82%) | 6,123,066 |
| 3 Jun 2021 | HKD | 44.05 | 45.2 | 43.8 | 44.05 | 44.05 | -0.4 (-0.90%) | 3,682,214 |
| 2 Jun 2021 | HKD | 45.4 | 45.55 | 44.3 | 44.45 | 44.45 | -1.05 (-2.31%) | 5,933,249 |
| 1 Jun 2021 | HKD | 45.9 | 46.2 | 45 | 45.5 | 45.5 | -0.4 (-0.87%) | 5,224,314 |
| 31 May 2021 | HKD | 45 | 46.35 | 44.65 | 45.9 | 45.9 | +1.2 (+2.68%) | 11,699,760 |
| 28 May 2021 | HKD | 45.3 | 46 | 44.2 | 44.7 | 44.7 | -0.65 (-1.43%) | 9,469,762 |
| 27 May 2021 | HKD | 43.5 | 45.35 | 43.3 | 45.35 | 45.35 | +2.1 (+4.86%) | 18,842,609 |
| 26 May 2021 | HKD | 44.15 | 45 | 42.85 | 43.25 | 43.25 | -0.75 (-1.70%) | 9,096,414 |
| 25 May 2021 | HKD | 42.7 | 45.25 | 42.65 | 44 | 44 | +1.95 (+4.64%) | 22,258,750 |
| 24 May 2021 | HKD | 39.8 | 43 | 39.7 | 42.05 | 42.05 | +0.65 (+1.57%) | 20,259,391 |
| 21 May 2021 | HKD | 39.25 | 41.9 | 39.2 | 41.4 | 41.4 | +2.5 (+6.43%) | 18,411,369 |
| 20 May 2021 | HKD | 37.4 | 39.4 | 37 | 38.9 | 38.9 | +1.5 (+4.01%) | 11,474,000 |
| 18 May 2021 | HKD | 38 | 38.45 | 36.55 | 37.4 | 37.4 | -0.5 (-1.32%) | 12,115,380 |
| 17 May 2021 | HKD | 38.3 | 39.25 | 37.8 | 37.9 | 37.9 | -0.15 (-0.39%) | 8,588,982 |
| 14 May 2021 | HKD | 37.4 | 38.8 | 37.3 | 38.05 | 38.05 | +0.65 (+1.74%) | 7,200,973 |
| 13 May 2021 | HKD | 38.2 | 38.3 | 37.25 | 37.4 | 37.4 | -1 (-2.60%) | 7,028,148 |
| 12 May 2021 | HKD | 38.5 | 38.85 | 37.8 | 38.4 | 38.4 | -0.1 (-0.26%) | 6,017,600 |
| 11 May 2021 | HKD | 38.95 | 38.95 | 37.6 | 38.5 | 38.5 | -0.5 (-1.28%) | 6,679,280 |
| 10 May 2021 | HKD | 39.8 | 39.8 | 38.8 | 39 | 39 | -0.25 (-0.64%) | 3,945,350 |
| 7 May 2021 | HKD | 40.6 | 40.6 | 38.7 | 39.25 | 39.25 | -1 (-2.48%) | 7,872,406 |
| 6 May 2021 | HKD | 40.8 | 40.8 | 39 | 40.25 | 40.25 | -0.2 (-0.49%) | 7,860,796 |
| 5 May 2021 | HKD | 41.05 | 41.2 | 39.9 | 40.45 | 40.45 | -0.6 (-1.46%) | 3,009,510 |
| 4 May 2021 | HKD | 40.6 | 41.3 | 40.6 | 41.05 | 41.05 | +0.35 (+0.86%) | 1,811,176 |
| 3 May 2021 | HKD | 41.15 | 41.25 | 39.8 | 40.7 | 40.7 | -0.45 (-1.09%) | 2,486,431 |
| 30 Apr 2021 | HKD | 41.65 | 41.65 | 40.5 | 41.15 | 41.15 | -0.5 (-1.20%) | 3,205,400 |
| 29 Apr 2021 | HKD | 42.2 | 42.65 | 41.2 | 41.65 | 41.65 | -0.55 (-1.30%) | 2,615,140 |
| 28 Apr 2021 | HKD | 42.25 | 42.95 | 42.1 | 42.2 | 42.2 | -0.45 (-1.06%) | 4,214,711 |
| 27 Apr 2021 | HKD | 41.5 | 42.7 | 41.15 | 42.65 | 42.65 | +1.05 (+2.52%) | 5,893,111 |
