| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2020 | HKD | 14.12 | 14.24 | 13.8 | 13.86 | 13.86 | -0.24 (-1.70%) | 2,002,000 |
| 8 Dec 2020 | HKD | 14.5 | 14.62 | 14 | 14.1 | 14.1 | -0.4 (-2.76%) | 2,066,000 |
| 7 Dec 2020 | HKD | 14.68 | 14.78 | 14.28 | 14.5 | 14.5 | +0.24 (+1.68%) | 3,101,068 |
| 4 Dec 2020 | HKD | 14.82 | 14.96 | 14.08 | 14.26 | 14.26 | -0.54 (-3.65%) | 3,139,000 |
| 3 Dec 2020 | HKD | 15 | 15.18 | 14.34 | 14.8 | 14.8 | -0.1 (-0.67%) | 3,749,000 |
| 2 Dec 2020 | HKD | 15.58 | 15.84 | 14.8 | 14.9 | 14.9 | -0.88 (-5.58%) | 2,347,500 |
| 1 Dec 2020 | HKD | 16.08 | 16.2 | 15.34 | 15.78 | 15.78 | -0.3 (-1.87%) | 1,589,000 |
| 30 Nov 2020 | HKD | 15.62 | 16.26 | 15.48 | 16.08 | 16.08 | +0.46 (+2.94%) | 2,339,900 |
| 27 Nov 2020 | HKD | 14.8 | 15.72 | 14.7 | 15.62 | 15.62 | +0.82 (+5.54%) | 3,535,000 |
| 26 Nov 2020 | HKD | 15.4 | 15.6 | 14.66 | 14.8 | 14.8 | -0.5 (-3.27%) | 4,717,900 |
| 25 Nov 2020 | HKD | 17.16 | 17.22 | 15.3 | 15.3 | 15.3 | -1.8 (-10.53%) | 6,176,364 |
| 24 Nov 2020 | HKD | 17.7 | 17.72 | 16.92 | 17.1 | 17.1 | -0.6 (-3.39%) | 3,411,160 |
| 23 Nov 2020 | HKD | 18.74 | 18.74 | 17.36 | 17.7 | 17.7 | -1.04 (-5.55%) | 4,320,200 |
| 20 Nov 2020 | HKD | 18.88 | 19.38 | 18.68 | 18.74 | 18.74 | -0.14 (-0.74%) | 1,282,000 |
| 19 Nov 2020 | HKD | 18.86 | 18.88 | 18.64 | 18.88 | 18.88 | -0.1 (-0.53%) | 990,500 |
| 18 Nov 2020 | HKD | 18.9 | 19.12 | 18.76 | 18.98 | 18.98 | +0.1 (+0.53%) | 1,783,900 |
| 17 Nov 2020 | HKD | 19.76 | 19.76 | 18.66 | 18.88 | 18.88 | -0.88 (-4.45%) | 1,913,000 |
| 16 Nov 2020 | HKD | 19.82 | 20.4 | 19.3 | 19.76 | 19.76 | -0.04 (-0.20%) | 1,978,520 |
| 13 Nov 2020 | HKD | 19.62 | 19.9 | 19.4 | 19.8 | 19.8 | +0.06 (+0.30%) | 454,000 |
| 12 Nov 2020 | HKD | 19.46 | 19.76 | 19.04 | 19.74 | 19.74 | +0.9 (+4.78%) | 869,600 |
| 11 Nov 2020 | HKD | 19.06 | 19.64 | 18.8 | 18.84 | 18.84 | -0.46 (-2.38%) | 1,245,680 |
| 10 Nov 2020 | HKD | 20.7 | 20.8 | 18.9 | 19.3 | 19.3 | -1.1 (-5.39%) | 3,274,000 |
| 9 Nov 2020 | HKD | 20.5 | 21.2 | 20.05 | 20.4 | 20.4 | -0.1 (-0.49%) | 1,984,953 |
| 6 Nov 2020 | HKD | 22 | 22 | 20.1 | 20.5 | 20.5 | -1.5 (-6.82%) | 1,978,397 |
| 5 Nov 2020 | HKD | 21.6 | 22.75 | 21.25 | 22 | 22 | +0.5 (+2.33%) | 1,035,000 |
| 4 Nov 2020 | HKD | 21.9 | 22.35 | 21.2 | 21.5 | 21.5 | -0.5 (-2.27%) | 755,000 |
| 3 Nov 2020 | HKD | 22.55 | 22.6 | 21.95 | 22 | 22 | -0.5 (-2.22%) | 434,500 |
| 2 Nov 2020 | HKD | 21.5 | 22.5 | 21.5 | 22.5 | 22.5 | +1.4 (+6.64%) | 1,244,000 |
| 30 Oct 2020 | HKD | 21 | 21.55 | 20.55 | 21.1 | 21.1 | +0.1 (+0.48%) | 759,000 |
| 29 Oct 2020 | HKD | 20 | 21.3 | 20 | 21 | 21 | +0.8 (+3.96%) | 883,500 |
