| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2021 | HKD | 16 | 16.24 | 15.9 | 16.02 | 16.02 | +0.02 (+0.13%) | 1,056,500 |
| 10 Jun 2021 | HKD | 15.78 | 16.18 | 15.32 | 16 | 16 | +0.36 (+2.30%) | 3,575,400 |
| 9 Jun 2021 | HKD | 16.66 | 16.88 | 15.62 | 15.64 | 15.64 | -0.96 (-5.78%) | 5,259,000 |
| 8 Jun 2021 | HKD | 16.22 | 16.62 | 16.04 | 16.6 | 16.6 | +0.7 (+4.40%) | 2,550,800 |
| 7 Jun 2021 | HKD | 16.82 | 17.04 | 15.84 | 15.9 | 15.9 | -0.98 (-5.81%) | 4,468,000 |
| 4 Jun 2021 | HKD | 17.6 | 17.62 | 16.74 | 16.88 | 16.88 | -0.8 (-4.52%) | 6,383,500 |
| 3 Jun 2021 | HKD | 18.06 | 18.1 | 17.68 | 17.68 | 17.68 | -0.38 (-2.10%) | 5,056,500 |
| 2 Jun 2021 | HKD | 18.88 | 18.88 | 17.94 | 18.06 | 18.06 | -0.6 (-3.22%) | 4,432,500 |
| 1 Jun 2021 | HKD | 19.08 | 19.3 | 18.42 | 18.66 | 18.66 | -0.34 (-1.79%) | 2,720,000 |
| 31 May 2021 | HKD | 19.56 | 19.86 | 18.76 | 19 | 19 | -0.8 (-4.04%) | 7,270,000 |
| 28 May 2021 | HKD | 19.9 | 19.94 | 19.28 | 19.8 | 19.8 | +0.1 (+0.51%) | 4,847,000 |
| 27 May 2021 | HKD | 19.26 | 19.92 | 18.6 | 19.7 | 19.7 | +0.56 (+2.93%) | 6,473,700 |
| 26 May 2021 | HKD | 18 | 19.14 | 17.86 | 19.14 | 19.14 | +1.28 (+7.17%) | 4,670,000 |
| 25 May 2021 | HKD | 18.62 | 18.98 | 17.6 | 17.86 | 17.86 | -0.76 (-4.08%) | 9,135,000 |
| 24 May 2021 | HKD | 18.62 | 18.98 | 18.5 | 18.62 | 18.62 | -0.26 (-1.38%) | 1,472,600 |
| 21 May 2021 | HKD | 19.4 | 19.56 | 18.5 | 18.88 | 18.88 | -0.08 (-0.42%) | 4,058,000 |
| 20 May 2021 | HKD | 18.7 | 19.5 | 18.54 | 18.96 | 18.96 | +0.26 (+1.39%) | 8,382,000 |
| 18 May 2021 | HKD | 18.5 | 18.98 | 18.22 | 18.7 | 18.7 | +0.38 (+2.07%) | 5,171,119 |
| 17 May 2021 | HKD | 20.2 | 20.45 | 18.2 | 18.32 | 18.32 | -1.88 (-9.31%) | 10,116,000 |
| 14 May 2021 | HKD | 20.45 | 20.65 | 19.4 | 20.2 | 20.2 | -0.05 (-0.25%) | 5,292,000 |
| 13 May 2021 | HKD | 21.25 | 21.6 | 20.2 | 20.25 | 20.25 | -1.65 (-7.53%) | 4,766,000 |
| 12 May 2021 | HKD | 21.3 | 22.2 | 21.25 | 21.9 | 21.9 | +0.6 (+2.82%) | 2,525,500 |
| 11 May 2021 | HKD | 21.9 | 21.9 | 20.15 | 21.3 | 21.3 | -0.7 (-3.18%) | 8,886,442 |
| 10 May 2021 | HKD | 22.2 | 22.6 | 21.9 | 22 | 22 | 0.0 (0.0%) | 3,118,600 |
| 7 May 2021 | HKD | 22.5 | 23.25 | 21.95 | 22 | 22 | -0.55 (-2.44%) | 5,335,500 |
| 6 May 2021 | HKD | 23.6 | 23.6 | 22.2 | 22.55 | 22.55 | -0.7 (-3.01%) | 5,036,000 |
| 5 May 2021 | HKD | 23.85 | 24.7 | 23.1 | 23.25 | 23.25 | -1.05 (-4.32%) | 3,539,000 |
| 4 May 2021 | HKD | 24.5 | 25.1 | 24 | 24.3 | 24.3 | -0.2 (-0.82%) | 2,653,000 |
| 3 May 2021 | HKD | 24.05 | 25.1 | 23.5 | 24.5 | 24.5 | +0.5 (+2.08%) | 6,179,500 |
| 30 Apr 2021 | HKD | 22.75 | 24 | 22.05 | 24 | 24 | +1.25 (+5.49%) | 11,123,500 |
