| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 79.85 | 79.85 | 78.05 | 78.5 | 78.5 | -0.5 (-0.63%) | 25,470,507 |
| 1 Mar 2019 | HKD | 79 | 79.4 | 78.25 | 79 | 79 | +0.5 (+0.64%) | 25,306,014 |
| 28 Feb 2019 | HKD | 77.45 | 78.75 | 77 | 78.5 | 78.5 | +1.5 (+1.95%) | 35,661,001 |
| 27 Feb 2019 | HKD | 75.8 | 77.95 | 75.8 | 77 | 77 | +1.25 (+1.65%) | 32,000,372 |
| 26 Feb 2019 | HKD | 76 | 76.2 | 75.35 | 75.75 | 75.75 | -0.85 (-1.11%) | 20,065,858 |
| 25 Feb 2019 | HKD | 77.5 | 77.55 | 76.25 | 76.6 | 76.6 | +0.05 (+0.07%) | 23,326,684 |
| 22 Feb 2019 | HKD | 75.3 | 76.55 | 75.1 | 76.55 | 76.55 | +0.75 (+0.99%) | 15,988,296 |
| 21 Feb 2019 | HKD | 75.3 | 76.45 | 75.3 | 75.8 | 75.8 | +0.05 (+0.07%) | 20,946,973 |
| 20 Feb 2019 | HKD | 75 | 76 | 74.65 | 75.75 | 75.75 | +1.55 (+2.09%) | 18,456,346 |
| 19 Feb 2019 | HKD | 74 | 74.6 | 73.55 | 74.2 | 74.2 | -0.2 (-0.27%) | 13,787,448 |
| 18 Feb 2019 | HKD | 74.1 | 74.6 | 73.55 | 74.4 | 74.4 | +1.2 (+1.64%) | 19,895,375 |
| 15 Feb 2019 | HKD | 73.8 | 74.5 | 72.9 | 73.2 | 73.2 | -1.6 (-2.14%) | 20,076,236 |
| 14 Feb 2019 | HKD | 73.9 | 75.15 | 73.5 | 74.8 | 74.8 | +0.3 (+0.40%) | 18,764,234 |
| 13 Feb 2019 | HKD | 72.25 | 74.5 | 72.25 | 74.5 | 74.5 | +1.5 (+2.05%) | 24,595,799 |
| 12 Feb 2019 | HKD | 73.9 | 74 | 72.6 | 73 | 73 | -1.4 (-1.88%) | 28,688,709 |
| 11 Feb 2019 | HKD | 73.8 | 74.4 | 73.65 | 74.4 | 74.4 | +0.35 (+0.47%) | 28,823,625 |
| 8 Feb 2019 | HKD | 73 | 74.35 | 72.05 | 74.05 | 74.05 | +1.6 (+2.21%) | 41,814,577 |
| 7 Feb 2019 | HKD | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 72 | 72.55 | 71.1 | 72.45 | 72.45 | +2.55 (+3.65%) | 24,289,373 |
| 1 Feb 2019 | HKD | 71.2 | 71.2 | 68.8 | 69.9 | 69.9 | -0.6 (-0.85%) | 19,772,828 |
| 31 Jan 2019 | HKD | 69.3 | 70.85 | 69.15 | 70.5 | 70.5 | +1.65 (+2.40%) | 24,201,592 |
| 30 Jan 2019 | HKD | 68 | 68.95 | 67.7 | 68.85 | 68.85 | +0.2 (+0.29%) | 23,329,703 |
| 29 Jan 2019 | HKD | 68.3 | 69.5 | 68.25 | 68.65 | 68.65 | -1.25 (-1.79%) | 23,856,227 |
| 28 Jan 2019 | HKD | 70 | 70.4 | 69.25 | 69.9 | 69.9 | +0.4 (+0.58%) | 12,993,271 |
| 25 Jan 2019 | HKD | 69.5 | 69.7 | 68.55 | 69.5 | 69.5 | +1.2 (+1.76%) | 15,737,447 |
| 24 Jan 2019 | HKD | 68.05 | 68.5 | 67.1 | 68.3 | 68.3 | -0.15 (-0.22%) | 17,567,794 |
| 23 Jan 2019 | HKD | 68 | 68.9 | 67.8 | 68.45 | 68.45 | -0.35 (-0.51%) | 12,909,665 |
| 22 Jan 2019 | HKD | 68.5 | 68.9 | 68 | 68.8 | 68.8 | +0.2 (+0.29%) | 17,501,677 |
