| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2021 | HKD | 58.05 | 58.75 | 55.5 | 56.35 | 56.35 | -2.35 (-4.00%) | 3,941,100 |
| 29 Nov 2021 | HKD | 60.65 | 64 | 57.2 | 58.7 | 58.7 | +1.4 (+2.44%) | 7,773,600 |
| 26 Nov 2021 | HKD | 51.05 | 57.9 | 51 | 57.3 | 57.3 | +4.55 (+8.63%) | 4,885,900 |
| 25 Nov 2021 | HKD | 56.9 | 57 | 51 | 52.75 | 52.75 | -4.1 (-7.21%) | 4,406,227 |
| 24 Nov 2021 | HKD | 59 | 59.3 | 53.1 | 56.85 | 56.85 | -2.15 (-3.64%) | 3,310,000 |
| 23 Nov 2021 | HKD | 59 | 59.8 | 56.8 | 59 | 59 | 0.0 (0.0%) | 1,552,612 |
| 22 Nov 2021 | HKD | 60 | 62 | 58.35 | 59 | 59 | -0.6 (-1.01%) | 3,307,600 |
| 19 Nov 2021 | HKD | 60.05 | 60.25 | 56.8 | 59.6 | 59.6 | -0.3 (-0.50%) | 2,688,620 |
| 18 Nov 2021 | HKD | 62.25 | 62.3 | 58.35 | 59.9 | 59.9 | -2.25 (-3.62%) | 2,965,700 |
| 17 Nov 2021 | HKD | 61.8 | 63.1 | 60.1 | 62.15 | 62.15 | +1.7 (+2.81%) | 3,139,700 |
| 16 Nov 2021 | HKD | 59.95 | 62 | 59.5 | 60.45 | 60.45 | +0.25 (+0.42%) | 3,514,000 |
| 15 Nov 2021 | HKD | 59.65 | 62.8 | 58 | 60.2 | 60.2 | +1.45 (+2.47%) | 3,328,500 |
| 12 Nov 2021 | HKD | 61.5 | 64 | 56.5 | 58.75 | 58.75 | -0.85 (-1.43%) | 7,024,500 |
| 11 Nov 2021 | HKD | 49.6 | 60.5 | 49.05 | 59.6 | 59.6 | +10.1 (+20.40%) | 10,358,440 |
| 10 Nov 2021 | HKD | 47 | 50.6 | 43.6 | 49.5 | 49.5 | +1.4 (+2.91%) | 6,470,281 |
| 9 Nov 2021 | HKD | 40 | 49.9 | 40 | 48.1 | 48.1 | +8.8 (+22.39%) | 8,533,077 |
| 8 Nov 2021 | HKD | 36.7 | 41.2 | 33 | 39.3 | 39.3 | -0.6 (-1.50%) | 9,242,000 |
| 5 Nov 2021 | HKD | 41.05 | 44.4 | 39.05 | 39.9 | 39.9 | -2.35 (-5.56%) | 4,042,680 |
| 4 Nov 2021 | HKD | 35.8 | 42.6 | 35.2 | 42.25 | 42.25 | +7.25 (+20.71%) | 3,876,656 |
| 3 Nov 2021 | HKD | 34.8 | 37.2 | 33.9 | 35 | 35 | +0.2 (+0.57%) | 2,783,700 |
| 2 Nov 2021 | HKD | 37.2 | 39.4 | 34.6 | 34.8 | 34.8 | -2.5 (-6.70%) | 3,200,100 |
| 1 Nov 2021 | HKD | 38.05 | 38.8 | 36.25 | 37.3 | 37.3 | -1.5 (-3.87%) | 1,454,500 |
| 29 Oct 2021 | HKD | 40.25 | 40.35 | 37.3 | 38.8 | 38.8 | -1.4 (-3.48%) | 3,638,500 |
| 28 Oct 2021 | HKD | 41.55 | 41.6 | 39.1 | 40.2 | 40.2 | -1.35 (-3.25%) | 1,665,730 |
| 27 Oct 2021 | HKD | 40.8 | 42.1 | 40.2 | 41.55 | 41.55 | +0.75 (+1.84%) | 2,222,500 |
| 26 Oct 2021 | HKD | 44 | 44.15 | 39.5 | 40.8 | 40.8 | -2.7 (-6.21%) | 2,758,000 |
| 25 Oct 2021 | HKD | 43.25 | 44.55 | 40.65 | 43.5 | 43.5 | +0.05 (+0.12%) | 2,040,500 |
| 22 Oct 2021 | HKD | 45.8 | 47.5 | 43.4 | 43.45 | 43.45 | -2.2 (-4.82%) | 1,432,000 |
| 21 Oct 2021 | HKD | 45 | 46.8 | 44 | 45.65 | 45.65 | -0.1 (-0.22%) | 1,256,300 |
| 20 Oct 2021 | HKD | 44.9 | 46.5 | 42.65 | 45.75 | 45.75 | +0.85 (+1.89%) | 2,844,100 |
