| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2021 | HKD | 15.9 | 16.56 | 14.2 | 14.62 | 14.62 | -1.38 (-8.63%) | 23,506,520 |
| 26 Jul 2021 | HKD | 25.7 | 25.7 | 16 | 16 | 16 | -14.2 (-47.02%) | 82,959,711 |
| 23 Jul 2021 | HKD | 51 | 51 | 25.2 | 30.2 | 30.2 | -20.65 (-40.61%) | 82,354,109 |
| 22 Jul 2021 | HKD | 51 | 53.7 | 50.5 | 50.85 | 50.85 | +2.95 (+6.16%) | 4,379,635 |
| 21 Jul 2021 | HKD | 48 | 48.7 | 47.15 | 47.9 | 47.9 | +2.05 (+4.47%) | 2,239,793 |
| 20 Jul 2021 | HKD | 46 | 46.3 | 45.05 | 45.85 | 45.85 | -2.3 (-4.78%) | 2,469,618 |
| 19 Jul 2021 | HKD | 51.05 | 51.8 | 47.2 | 48.15 | 48.15 | -5.4 (-10.08%) | 2,966,691 |
| 16 Jul 2021 | HKD | 53.9 | 54 | 52.55 | 53.55 | 53.55 | -0.55 (-1.02%) | 743,213 |
| 15 Jul 2021 | HKD | 54.3 | 54.4 | 52.25 | 54.1 | 54.1 | -0.15 (-0.28%) | 936,863 |
| 14 Jul 2021 | HKD | 53.5 | 55.3 | 53 | 54.25 | 54.25 | +2.5 (+4.83%) | 1,936,915 |
| 13 Jul 2021 | HKD | 49.85 | 52.1 | 49.55 | 51.75 | 51.75 | +1.6 (+3.19%) | 1,489,625 |
| 12 Jul 2021 | HKD | 50.4 | 51 | 49.25 | 50.15 | 50.15 | +1.5 (+3.08%) | 3,148,076 |
| 9 Jul 2021 | HKD | 49.25 | 49.9 | 47.2 | 48.65 | 48.65 | -3.15 (-6.08%) | 6,750,560 |
| 8 Jul 2021 | HKD | 53.5 | 54.3 | 51.6 | 51.8 | 51.8 | -6.95 (-11.83%) | 7,429,196 |
| 7 Jul 2021 | HKD | 59.8 | 59.9 | 57.1 | 58.75 | 58.75 | +0.05 (+0.09%) | 1,324,347 |
| 6 Jul 2021 | HKD | 57.9 | 58.7 | 56 | 58.7 | 58.7 | +1.7 (+2.98%) | 2,571,888 |
| 5 Jul 2021 | HKD | 59 | 59.35 | 56.9 | 57 | 57 | -2 (-3.39%) | 1,870,626 |
| 2 Jul 2021 | HKD | 61.2 | 61.6 | 58.75 | 59 | 59 | -5 (-7.81%) | 3,222,408 |
| 30 Jun 2021 | HKD | 63.3 | 64.05 | 63.05 | 64 | 64 | +1.85 (+2.98%) | 1,726,842 |
| 29 Jun 2021 | HKD | 63 | 63.1 | 61.3 | 62.15 | 62.15 | -0.05 (-0.08%) | 2,091,885 |
| 28 Jun 2021 | HKD | 66 | 66.05 | 61.15 | 62.2 | 62.2 | -3.85 (-5.83%) | 1,788,212 |
| 25 Jun 2021 | HKD | 66 | 66.05 | 63.05 | 66.05 | 66.05 | +4.65 (+7.57%) | 3,002,898 |
| 24 Jun 2021 | HKD | 62 | 63.6 | 60.95 | 61.4 | 61.4 | +2.4 (+4.07%) | 3,745,407 |
| 23 Jun 2021 | HKD | 61.55 | 61.55 | 58.9 | 59 | 59 | -5 (-7.81%) | 3,387,539 |
| 22 Jun 2021 | HKD | 63.05 | 66.95 | 61.15 | 64 | 64 | +4.4 (+7.38%) | 4,625,485 |
| 21 Jun 2021 | HKD | 60 | 60.8 | 59.05 | 59.6 | 59.6 | -1.6 (-2.61%) | 2,156,025 |
| 18 Jun 2021 | HKD | 59.7 | 61.45 | 58.8 | 61.2 | 61.2 | -3.9 (-5.99%) | 18,766,680 |
| 17 Jun 2021 | HKD | 66.8 | 67.7 | 64 | 65.1 | 65.1 | -9.4 (-12.62%) | 5,459,038 |
| 16 Jun 2021 | HKD | 75 | 76.95 | 72.65 | 74.5 | 74.5 | -1.3 (-1.72%) | 2,059,076 |
| 15 Jun 2021 | HKD | 76.95 | 77.9 | 74.15 | 75.8 | 75.8 | -1.15 (-1.49%) | 1,761,916 |
