| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 59.45 | 59.75 | 58.8 | 59.35 | 59.35 | -1.35 (-2.22%) | 35,315,626 |
| 24 Oct 2018 | HKD | 62 | 62.25 | 60.6 | 60.7 | 60.7 | -0.95 (-1.54%) | 30,183,937 |
| 23 Oct 2018 | HKD | 63.7 | 63.9 | 61.6 | 61.65 | 61.65 | -3 (-4.64%) | 23,570,949 |
| 22 Oct 2018 | HKD | 63.5 | 64.7 | 63 | 64.65 | 64.65 | +2.35 (+3.77%) | 26,036,414 |
| 19 Oct 2018 | HKD | 61.15 | 62.6 | 61 | 62.3 | 62.3 | +0.45 (+0.73%) | 21,407,645 |
| 18 Oct 2018 | HKD | 63 | 63 | 61.35 | 61.85 | 61.85 | +0.4 (+0.65%) | 26,490,551 |
| 17 Oct 2018 | HKD | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 62.8 | 62.8 | 60.65 | 61.45 | 61.45 | -0.95 (-1.52%) | 24,133,539 |
| 15 Oct 2018 | HKD | 62.7 | 63.2 | 61.5 | 62.4 | 62.4 | -0.55 (-0.87%) | 30,309,595 |
| 12 Oct 2018 | HKD | 61.05 | 63.05 | 60.7 | 62.95 | 62.95 | +2.45 (+4.05%) | 39,658,831 |
| 11 Oct 2018 | HKD | 60.95 | 61.4 | 60.25 | 60.5 | 60.5 | -2.7 (-4.27%) | 32,436,707 |
| 10 Oct 2018 | HKD | 63.3 | 64.3 | 63.2 | 63.2 | 63.2 | +0.2 (+0.32%) | 21,432,347 |
| 9 Oct 2018 | HKD | 63.25 | 63.9 | 62.85 | 63 | 63 | -0.55 (-0.87%) | 19,163,010 |
| 8 Oct 2018 | HKD | 64.85 | 64.9 | 63.35 | 63.55 | 63.55 | -0.2 (-0.31%) | 21,083,430 |
| 5 Oct 2018 | HKD | 63.3 | 64.25 | 62.6 | 63.75 | 63.75 | -0.2 (-0.31%) | 26,891,192 |
| 4 Oct 2018 | HKD | 66.45 | 66.45 | 63.65 | 63.95 | 63.95 | -1.85 (-2.81%) | 30,856,278 |
| 3 Oct 2018 | HKD | 67 | 67.8 | 65.2 | 65.8 | 65.8 | -1.75 (-2.59%) | 35,828,629 |
| 2 Oct 2018 | HKD | 69.5 | 69.5 | 67.15 | 67.55 | 67.55 | -2.35 (-3.36%) | 39,446,639 |
| 1 Oct 2018 | HKD | 69.9 | 69.9 | 69.9 | 69.9 | 69.9 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 70 | 70.1 | 69.4 | 69.9 | 69.9 | +0.9 (+1.30%) | 28,986,361 |
| 27 Sep 2018 | HKD | 68.5 | 69.5 | 68.5 | 69 | 69 | +0.9 (+1.32%) | 24,046,218 |
| 26 Sep 2018 | HKD | 66.9 | 68.25 | 66.6 | 68.1 | 68.1 | +1.2 (+1.79%) | 31,514,719 |
| 25 Sep 2018 | HKD | 66.9 | 66.9 | 66.9 | 66.9 | 66.9 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 69 | 69 | 66.85 | 66.9 | 66.9 | -0.9 (-1.33%) | 26,228,571 |
| 21 Sep 2018 | HKD | 66.25 | 67.8 | 66.1 | 67.8 | 67.8 | +2.3 (+3.51%) | 30,036,985 |
| 20 Sep 2018 | HKD | 65.8 | 65.9 | 64.9 | 65.5 | 65.5 | -0.25 (-0.38%) | 18,604,288 |
| 19 Sep 2018 | HKD | 65.5 | 65.9 | 64.7 | 65.75 | 65.75 | +0.6 (+0.92%) | 15,286,117 |
| 18 Sep 2018 | HKD | 64.95 | 65.2 | 63.6 | 65.15 | 65.15 | +0.8 (+1.24%) | 18,279,504 |
| 17 Sep 2018 | HKD | 64.25 | 65.2 | 63.35 | 64.35 | 64.35 | -0.45 (-0.69%) | 12,477,470 |
| 14 Sep 2018 | HKD | 65 | 65.1 | 64 | 64.8 | 64.8 | +0.8 (+1.25%) | 13,684,869 |
