| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | HKD | 14.5 | 14.5 | 13.18 | 13.5 | 13.5 | +0.56 (+4.33%) | 76,191,133 |
| 9 Mar 2021 | HKD | 12.98 | 13.8 | 11.82 | 12.94 | 12.94 | +0.34 (+2.70%) | 125,917,508 |
| 8 Mar 2021 | HKD | 13.5 | 13.54 | 12.26 | 12.6 | 12.6 | -0.26 (-2.02%) | 125,768,000 |
| 5 Mar 2021 | HKD | 12.68 | 13.66 | 12.36 | 12.86 | 12.86 | -0.28 (-2.13%) | 200,415,906 |
| 4 Mar 2021 | HKD | 15.14 | 15.14 | 13.06 | 13.14 | 13.14 | -2.26 (-14.68%) | 199,194,297 |
| 3 Mar 2021 | HKD | 15.78 | 15.8 | 15.12 | 15.4 | 15.4 | -0.38 (-2.41%) | 65,770,656 |
| 2 Mar 2021 | HKD | 17.68 | 17.78 | 15.4 | 15.78 | 15.78 | -1.28 (-7.50%) | 107,439,695 |
| 1 Mar 2021 | HKD | 16.64 | 17.2 | 16.52 | 17.06 | 17.06 | +0.76 (+4.66%) | 39,480,672 |
| 26 Feb 2021 | HKD | 16.54 | 16.78 | 15.74 | 16.3 | 16.3 | -0.98 (-5.67%) | 86,535,531 |
| 25 Feb 2021 | HKD | 17.5 | 17.62 | 16.68 | 17.28 | 17.28 | +0.48 (+2.86%) | 51,558,379 |
| 24 Feb 2021 | HKD | 18.6 | 18.6 | 16.5 | 16.8 | 16.8 | -1.4 (-7.69%) | 100,870,305 |
| 23 Feb 2021 | HKD | 18.5 | 18.86 | 18.1 | 18.2 | 18.2 | -0.72 (-3.81%) | 47,008,406 |
| 22 Feb 2021 | HKD | 20.3 | 20.3 | 18.88 | 18.92 | 18.92 | -0.9 (-4.54%) | 32,415,971 |
| 19 Feb 2021 | HKD | 19.44 | 19.82 | 18.6 | 19.82 | 19.82 | +0.02 (+0.10%) | 42,668,879 |
| 18 Feb 2021 | HKD | 22 | 22 | 19.68 | 19.8 | 19.8 | -1.8 (-8.33%) | 48,396,793 |
| 17 Feb 2021 | HKD | 21.1 | 21.65 | 20.35 | 21.6 | 21.6 | +0.7 (+3.35%) | 43,569,000 |
| 16 Feb 2021 | HKD | 19.92 | 20.95 | 19.88 | 20.9 | 20.9 | +1.24 (+6.31%) | 55,435,527 |
| 11 Feb 2021 | HKD | 19.6 | 19.86 | 19.36 | 19.66 | 19.66 | +0.06 (+0.31%) | 18,726,449 |
| 10 Feb 2021 | HKD | 19.94 | 20.2 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 43,099,160 |
| 9 Feb 2021 | HKD | 19.92 | 19.94 | 19.26 | 19.8 | 19.8 | +0.22 (+1.12%) | 31,946,580 |
| 8 Feb 2021 | HKD | 18.74 | 19.6 | 18.52 | 19.58 | 19.58 | +1 (+5.38%) | 49,063,191 |
| 5 Feb 2021 | HKD | 18.8 | 18.9 | 18.36 | 18.58 | 18.58 | -0.28 (-1.48%) | 28,061,740 |
| 4 Feb 2021 | HKD | 18.48 | 19.12 | 18.1 | 18.86 | 18.86 | +0.26 (+1.40%) | 42,377,727 |
| 3 Feb 2021 | HKD | 19.5 | 19.5 | 18.38 | 18.6 | 18.6 | +0.24 (+1.31%) | 57,191,020 |
| 2 Feb 2021 | HKD | 18.38 | 18.5 | 17.64 | 18.36 | 18.36 | +0.86 (+4.91%) | 49,081,512 |
| 1 Feb 2021 | HKD | 17.34 | 17.68 | 16.96 | 17.5 | 17.5 | +0.5 (+2.94%) | 45,669,711 |
| 29 Jan 2021 | HKD | 17.82 | 17.84 | 16.54 | 17 | 17 | -0.48 (-2.75%) | 77,017,109 |
| 28 Jan 2021 | HKD | 17.74 | 18.28 | 17.34 | 17.48 | 17.48 | -0.34 (-1.91%) | 71,899,109 |
| 27 Jan 2021 | HKD | 18.8 | 18.96 | 17.3 | 17.82 | 17.82 | -1.06 (-5.61%) | 67,840,016 |
| 26 Jan 2021 | HKD | 19.4 | 19.5 | 18.52 | 18.88 | 18.88 | -0.18 (-0.94%) | 66,457,000 |
