| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | HKD | 0.85 | 0.85 | 0.81 | 0.81 | 0.6801 | -0.04 (-4.71%) | 1,819,865 |
| 27 May 2019 | HKD | 0.85 | 0.86 | 0.81 | 0.85 | 0.7137 | 0.0 (0.0%) | 3,353,888 |
| 24 May 2019 | HKD | 0.88 | 0.9 | 0.84 | 0.85 | 0.7137 | -0.04 (-4.49%) | 2,877,483 |
| 23 May 2019 | HKD | 0.9 | 0.96 | 0.86 | 0.89 | 0.7473 | -0.02 (-2.20%) | 8,103,641 |
| 22 May 2019 | HKD | 0.8 | 0.98 | 0.75 | 0.91 | 0.7641 | +0.07 (+8.33%) | 23,729,709 |
| 21 May 2019 | HKD | 0.91 | 0.93 | 0.82 | 0.84 | 0.7053 | -0.07 (-7.69%) | 9,647,191 |
| 20 May 2019 | HKD | 1.09 | 1.09 | 0.9 | 0.91 | 0.7641 | -0.18 (-16.51%) | 16,750,383 |
| 17 May 2019 | HKD | 1.25 | 1.28 | 1.05 | 1.09 | 0.9152 | -0.12 (-9.92%) | 13,860,989 |
| 16 May 2019 | HKD | 1.23 | 1.44 | 1.1 | 1.21 | 1.0159 | -0.05 (-3.97%) | 44,555,732 |
| 15 May 2019 | HKD | 5.15 | 5.28 | 0.82 | 1.26 | 1.0579 | -3.84 (-75.29%) | 278,252,744 |
| 14 May 2019 | HKD | 4.99 | 5.14 | 4.8 | 5.1 | 4.2821 | +0.15 (+3.03%) | 61,075,732 |
| 13 May 2019 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.1561 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 4.6 | 4.97 | 4.6 | 4.95 | 4.1561 | +0.35 (+7.61%) | 5,230,922 |
| 9 May 2019 | HKD | 4.54 | 4.7 | 4.45 | 4.6 | 3.8623 | +0.06 (+1.32%) | 3,392,000 |
| 8 May 2019 | HKD | 4.99 | 4.99 | 4.48 | 4.54 | 3.8119 | -0.41 (-8.28%) | 1,619,775 |
| 7 May 2019 | HKD | 4.77 | 5 | 4.74 | 4.95 | 4.1561 | +0.18 (+3.77%) | 5,292,854 |
| 6 May 2019 | HKD | 4.56 | 5 | 4 | 4.77 | 4.005 | +0.08 (+1.71%) | 8,089,349 |
| 3 May 2019 | HKD | 4.55 | 4.77 | 4.49 | 4.69 | 3.9378 | +0.18 (+3.99%) | 2,629,753 |
| 2 May 2019 | HKD | 4.48 | 4.54 | 4.46 | 4.51 | 3.7867 | -0.04 (-0.88%) | 776,539 |
| 1 May 2019 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 3.8203 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 4.5 | 4.6 | 4.4 | 4.55 | 3.8203 | -0.03 (-0.66%) | 1,400,629 |
| 29 Apr 2019 | HKD | 4.56 | 4.92 | 4.45 | 4.58 | 3.8455 | +0.02 (+0.44%) | 1,615,011 |
| 26 Apr 2019 | HKD | 4.4 | 4.64 | 4.35 | 4.56 | 3.8287 | +0.08 (+1.79%) | 1,748,405 |
| 25 Apr 2019 | HKD | 4.23 | 4.7 | 4.23 | 4.48 | 3.7615 | +0.24 (+5.66%) | 2,482,067 |
| 24 Apr 2019 | HKD | 3.9 | 4.29 | 3.9 | 4.24 | 3.56 | +0.34 (+8.72%) | 3,041,843 |
| 23 Apr 2019 | HKD | 3.8 | 3.9 | 3.65 | 3.9 | 3.2745 | +0.1 (+2.63%) | 1,962,787 |
| 22 Apr 2019 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.1906 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.1906 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 3.72 | 3.8 | 3.68 | 3.8 | 3.1906 | +0.06 (+1.60%) | 1,688,854 |
| 17 Apr 2019 | HKD | 3.6 | 3.74 | 3.4 | 3.74 | 3.1402 | +0.09 (+2.47%) | 1,462,562 |
