| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | HKD | 17.02 | 17.02 | 16.22 | 16.34 | 16.34 | -0.96 (-5.55%) | 1,115,438 |
| 26 Oct 2021 | HKD | 17.5 | 17.82 | 17.26 | 17.3 | 17.3 | -0.9 (-4.95%) | 1,184,100 |
| 25 Oct 2021 | HKD | 18.22 | 18.48 | 18.12 | 18.2 | 18.2 | -0.02 (-0.11%) | 1,026,719 |
| 22 Oct 2021 | HKD | 18.06 | 18.48 | 18.02 | 18.22 | 18.22 | -0.58 (-3.09%) | 1,843,900 |
| 21 Oct 2021 | HKD | 19.14 | 19.28 | 18.5 | 18.8 | 18.8 | -0.02 (-0.11%) | 2,511,500 |
| 20 Oct 2021 | HKD | 18.68 | 19.26 | 18.56 | 18.82 | 18.82 | +0.72 (+3.98%) | 2,985,700 |
| 19 Oct 2021 | HKD | 18.2 | 18.36 | 17.42 | 18.1 | 18.1 | -0.24 (-1.31%) | 2,287,441 |
| 18 Oct 2021 | HKD | 18.02 | 18.5 | 17.88 | 18.34 | 18.34 | +0.36 (+2.00%) | 5,645,500 |
| 15 Oct 2021 | HKD | 18.1 | 18.16 | 17.62 | 17.98 | 17.98 | +1.18 (+7.02%) | 7,789,777 |
| 12 Oct 2021 | HKD | 17.34 | 17.4 | 16.7 | 16.8 | 16.8 | +0.14 (+0.84%) | 1,896,000 |
| 11 Oct 2021 | HKD | 16.52 | 16.92 | 16.4 | 16.66 | 16.66 | +0.06 (+0.36%) | 2,229,900 |
| 8 Oct 2021 | HKD | 16.7 | 16.98 | 16.26 | 16.6 | 16.6 | -0.1 (-0.60%) | 2,489,600 |
| 7 Oct 2021 | HKD | 16.4 | 16.7 | 16.06 | 16.7 | 16.7 | +1 (+6.37%) | 3,778,740 |
| 6 Oct 2021 | HKD | 15.9 | 16.1 | 15.2 | 15.7 | 15.7 | +0.42 (+2.75%) | 2,304,200 |
| 5 Oct 2021 | HKD | 15 | 15.34 | 14.86 | 15.28 | 15.28 | -0.92 (-5.68%) | 2,685,817 |
| 4 Oct 2021 | HKD | 15.78 | 16.36 | 15.32 | 16.2 | 16.2 | +1.78 (+12.34%) | 9,328,870 |
| 30 Sep 2021 | HKD | 14.4 | 14.62 | 14.2 | 14.42 | 14.42 | +0.02 (+0.14%) | 1,101,322 |
| 29 Sep 2021 | HKD | 14.6 | 14.82 | 14.02 | 14.4 | 14.4 | -0.5 (-3.36%) | 3,382,000 |
| 28 Sep 2021 | HKD | 14.66 | 15.2 | 14.66 | 14.9 | 14.9 | +0.3 (+2.05%) | 2,209,465 |
| 27 Sep 2021 | HKD | 14.68 | 14.86 | 14.44 | 14.6 | 14.6 | -0.14 (-0.95%) | 1,492,400 |
| 24 Sep 2021 | HKD | 15.22 | 15.28 | 14.6 | 14.74 | 14.74 | -0.7 (-4.53%) | 2,052,516 |
| 23 Sep 2021 | HKD | 15.32 | 15.64 | 15.12 | 15.44 | 15.44 | +1.08 (+7.52%) | 5,603,300 |
| 21 Sep 2021 | HKD | 14 | 14.42 | 13.7 | 14.36 | 14.36 | +0.36 (+2.57%) | 1,960,976 |
| 20 Sep 2021 | HKD | 14.56 | 14.7 | 13.64 | 14 | 14 | -0.56 (-3.85%) | 3,028,100 |
| 17 Sep 2021 | HKD | 14.44 | 14.88 | 14.14 | 14.56 | 14.56 | +0.12 (+0.83%) | 2,257,400 |
| 16 Sep 2021 | HKD | 14.82 | 15 | 14.28 | 14.44 | 14.44 | -0.94 (-6.11%) | 3,243,200 |
| 15 Sep 2021 | HKD | 15.1 | 15.56 | 15 | 15.38 | 15.38 | +0.06 (+0.39%) | 1,897,200 |
| 14 Sep 2021 | HKD | 16.34 | 16.34 | 15.2 | 15.32 | 15.32 | -0.74 (-4.61%) | 5,582,731 |
| 13 Sep 2021 | HKD | 16.2 | 16.6 | 15.9 | 16.06 | 16.06 | -1.38 (-7.91%) | 4,497,701 |
| 10 Sep 2021 | HKD | 17.28 | 17.58 | 17.1 | 17.44 | 17.44 | +0.44 (+2.59%) | 3,109,647 |
