| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2020 | HKD | 36.3 | 37.1 | 35.45 | 36.9 | 36.9 | +1.75 (+4.98%) | 7,575,426 |
| 19 Mar 2020 | HKD | 35.5 | 36.5 | 33.6 | 35.15 | 35.15 | -1 (-2.77%) | 12,571,118 |
| 18 Mar 2020 | HKD | 37.6 | 39.4 | 35.7 | 36.15 | 36.15 | -3.55 (-8.94%) | 11,770,562 |
| 17 Mar 2020 | HKD | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | 0.0 (0.0%) | 0 |
| 16 Mar 2020 | HKD | 40 | 41.5 | 39.35 | 39.7 | 39.7 | -2.3 (-5.48%) | 10,858,640 |
| 13 Mar 2020 | HKD | 39 | 42.9 | 37.45 | 42 | 42 | +0.3 (+0.72%) | 12,775,717 |
| 12 Mar 2020 | HKD | 42.6 | 42.6 | 41 | 41.7 | 41.7 | -2.25 (-5.12%) | 11,722,483 |
| 11 Mar 2020 | HKD | 44.5 | 44.7 | 43.55 | 43.95 | 43.95 | -0.55 (-1.24%) | 10,548,516 |
| 10 Mar 2020 | HKD | 43.85 | 45.4 | 42.7 | 44.5 | 44.5 | +0.4 (+0.91%) | 12,125,404 |
| 9 Mar 2020 | HKD | 45.05 | 46.45 | 43.6 | 44.1 | 44.1 | -4.05 (-8.41%) | 16,171,083 |
| 6 Mar 2020 | HKD | 48.5 | 48.9 | 48.15 | 48.15 | 48.15 | -1.35 (-2.73%) | 4,623,890 |
| 5 Mar 2020 | HKD | 49.1 | 49.9 | 48.15 | 49.5 | 49.5 | +0.45 (+0.92%) | 5,277,154 |
| 4 Mar 2020 | HKD | 50.15 | 50.3 | 48.5 | 49.05 | 49.05 | -0.55 (-1.11%) | 5,139,452 |
| 3 Mar 2020 | HKD | 50.4 | 51.2 | 49.6 | 49.6 | 49.6 | +1 (+2.06%) | 9,603,933 |
| 2 Mar 2020 | HKD | 46.95 | 49.5 | 46.95 | 48.6 | 48.6 | +0.9 (+1.89%) | 7,789,408 |
| 28 Feb 2020 | HKD | 49.25 | 49.6 | 47.05 | 47.7 | 47.7 | -3.5 (-6.84%) | 16,137,091 |
| 27 Feb 2020 | HKD | 52.1 | 52.3 | 50.45 | 51.2 | 51.2 | -1 (-1.92%) | 7,940,617 |
| 26 Feb 2020 | HKD | 50.25 | 54.55 | 50.15 | 52.2 | 52.2 | +0.2 (+0.38%) | 16,590,956 |
| 25 Feb 2020 | HKD | 49 | 52.85 | 48.65 | 52 | 52 | +1.9 (+3.79%) | 18,218,988 |
| 24 Feb 2020 | HKD | 51.9 | 51.9 | 49.4 | 50.1 | 50.1 | -3.3 (-6.18%) | 15,099,015 |
| 21 Feb 2020 | HKD | 53.1 | 54.3 | 52 | 53.4 | 53.4 | -0.2 (-0.37%) | 13,296,500 |
| 20 Feb 2020 | HKD | 48.8 | 55.65 | 48.6 | 53.6 | 53.6 | +5.5 (+11.43%) | 34,807,238 |
| 19 Feb 2020 | HKD | 48 | 50.1 | 47.6 | 48.1 | 48.1 | +2.85 (+6.30%) | 24,485,719 |
| 18 Feb 2020 | HKD | 44.85 | 45.85 | 44.3 | 45.25 | 45.25 | +0.15 (+0.33%) | 5,413,487 |
| 17 Feb 2020 | HKD | 44.5 | 46 | 44.3 | 45.1 | 45.1 | +0.65 (+1.46%) | 5,621,543 |
| 14 Feb 2020 | HKD | 45.1 | 45.3 | 44 | 44.45 | 44.45 | -0.85 (-1.88%) | 5,506,184 |
| 13 Feb 2020 | HKD | 45.7 | 46.35 | 45.2 | 45.3 | 45.3 | -0.3 (-0.66%) | 3,379,507 |
| 12 Feb 2020 | HKD | 45.2 | 46.35 | 45.05 | 45.6 | 45.6 | +0.25 (+0.55%) | 5,455,689 |
| 11 Feb 2020 | HKD | 46 | 46.55 | 45.25 | 45.35 | 45.35 | -1.65 (-3.51%) | 7,725,967 |
| 10 Feb 2020 | HKD | 45.1 | 48 | 44.9 | 47 | 47 | +1.4 (+3.07%) | 12,383,855 |
