| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2019 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 0.4954 | -0.01 (-1.67%) | 500,225 |
| 8 Jul 2019 | HKD | 0.61 | 0.63 | 0.57 | 0.6 | 0.5038 | -0.02 (-3.23%) | 1,005,214 |
| 5 Jul 2019 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.5206 | -0.01 (-1.59%) | 262,022 |
| 4 Jul 2019 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.529 | -0.01 (-1.56%) | 1,048,090 |
| 3 Jul 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.5374 | 0.0 (0.0%) | 905,169 |
| 2 Jul 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.64 | 0.5374 | 0.0 (0.0%) | 581,214 |
| 1 Jul 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.5374 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.5374 | -0.04 (-5.88%) | 1,024,270 |
| 27 Jun 2019 | HKD | 0.71 | 0.73 | 0.67 | 0.68 | 0.5709 | 0.0 (0.0%) | 1,095,730 |
| 26 Jun 2019 | HKD | 0.67 | 0.71 | 0.65 | 0.68 | 0.5709 | +0.03 (+4.62%) | 795,596 |
| 25 Jun 2019 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.5458 | -0.04 (-5.80%) | 671,730 |
| 24 Jun 2019 | HKD | 0.68 | 0.7 | 0.65 | 0.69 | 0.5793 | +0.01 (+1.47%) | 319,191 |
| 21 Jun 2019 | HKD | 0.71 | 0.71 | 0.68 | 0.68 | 0.5709 | -0.03 (-4.23%) | 838,472 |
| 20 Jun 2019 | HKD | 0.71 | 0.72 | 0.69 | 0.71 | 0.5961 | 0.0 (0.0%) | 886,112 |
| 19 Jun 2019 | HKD | 0.71 | 0.76 | 0.69 | 0.71 | 0.5961 | +0.03 (+4.41%) | 3,068,045 |
| 18 Jun 2019 | HKD | 0.66 | 0.7 | 0.66 | 0.68 | 0.5709 | +0.01 (+1.49%) | 728,899 |
| 17 Jun 2019 | HKD | 0.68 | 0.71 | 0.67 | 0.67 | 0.5625 | -0.02 (-2.90%) | 952,821 |
| 14 Jun 2019 | HKD | 0.71 | 0.75 | 0.69 | 0.69 | 0.5793 | -0.02 (-2.82%) | 1,581,663 |
| 13 Jun 2019 | HKD | 0.72 | 0.79 | 0.7 | 0.71 | 0.5961 | -0.06 (-7.79%) | 3,534,921 |
| 12 Jun 2019 | HKD | 0.84 | 0.84 | 0.73 | 0.77 | 0.6465 | -0.06 (-7.23%) | 7,751,101 |
| 11 Jun 2019 | HKD | 0.65 | 0.83 | 0.63 | 0.83 | 0.6969 | +0.16 (+23.88%) | 20,309,124 |
| 10 Jun 2019 | HKD | 0.58 | 0.69 | 0.53 | 0.67 | 0.5625 | +0.09 (+15.52%) | 9,418,517 |
| 7 Jun 2019 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.487 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 0.62 | 0.62 | 0.55 | 0.58 | 0.487 | -0.06 (-9.38%) | 4,835,506 |
| 5 Jun 2019 | HKD | 0.69 | 0.73 | 0.62 | 0.64 | 0.5374 | -0.06 (-8.57%) | 2,896,539 |
| 4 Jun 2019 | HKD | 0.76 | 0.77 | 0.69 | 0.7 | 0.5877 | -0.06 (-7.89%) | 3,949,393 |
| 3 Jun 2019 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.6381 | -0.04 (-5%) | 2,286,742 |
| 31 May 2019 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 0.6717 | -0.02 (-2.44%) | 1,472,090 |
| 30 May 2019 | HKD | 0.8 | 0.83 | 0.76 | 0.82 | 0.6885 | +0.02 (+2.50%) | 1,710,292 |
| 29 May 2019 | HKD | 0.8 | 0.83 | 0.79 | 0.8 | 0.6717 | -0.01 (-1.23%) | 2,043,775 |
