| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 12.06 | 12.14 | 11.88 | 12.02 | 12.02 | -0.08 (-0.66%) | 2,354,000 |
| 18 Jan 2019 | HKD | 12.28 | 12.28 | 11.92 | 12.1 | 12.1 | +0.2 (+1.68%) | 2,603,000 |
| 17 Jan 2019 | HKD | 12.1 | 12.16 | 11.84 | 11.9 | 11.9 | -0.12 (-1.00%) | 2,113,660 |
| 16 Jan 2019 | HKD | 11.74 | 12.26 | 11.74 | 12.02 | 12.02 | +0.32 (+2.74%) | 8,979,500 |
| 15 Jan 2019 | HKD | 11.6 | 11.76 | 11.5 | 11.7 | 11.7 | +0.12 (+1.04%) | 1,958,500 |
| 14 Jan 2019 | HKD | 11.42 | 11.72 | 11.28 | 11.58 | 11.58 | +0.18 (+1.58%) | 1,566,000 |
| 11 Jan 2019 | HKD | 11.66 | 11.74 | 11.3 | 11.4 | 11.4 | -0.2 (-1.72%) | 1,280,902 |
| 10 Jan 2019 | HKD | 11.78 | 11.8 | 11.48 | 11.6 | 11.6 | -0.18 (-1.53%) | 1,335,500 |
| 9 Jan 2019 | HKD | 12.02 | 12.26 | 11.76 | 11.78 | 11.78 | -0.34 (-2.81%) | 2,715,000 |
| 8 Jan 2019 | HKD | 12.12 | 12.2 | 12.08 | 12.12 | 12.12 | -0.08 (-0.66%) | 1,601,000 |
| 7 Jan 2019 | HKD | 12.2 | 12.2 | 12.02 | 12.2 | 12.2 | +0.18 (+1.50%) | 536,000 |
| 4 Jan 2019 | HKD | 12 | 12.18 | 11.96 | 12.02 | 12.02 | -0.02 (-0.17%) | 7,797,099 |
| 3 Jan 2019 | HKD | 11.86 | 12.2 | 11.86 | 12.04 | 12.04 | +0.08 (+0.67%) | 2,981,548 |
| 2 Jan 2019 | HKD | 11.84 | 12.08 | 11.84 | 11.96 | 11.96 | +0.08 (+0.67%) | 595,883 |
| 1 Jan 2019 | HKD | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 12 | 12 | 11.8 | 11.88 | 11.88 | -0.1 (-0.83%) | 211,000 |
| 28 Dec 2018 | HKD | 11.92 | 12.06 | 11.6 | 11.98 | 11.98 | +0.06 (+0.50%) | 1,742,448 |
| 27 Dec 2018 | HKD | 11.8 | 12.08 | 11.8 | 11.92 | 11.92 | +0.04 (+0.34%) | 664,086 |
| 24 Dec 2018 | HKD | 11.68 | 11.94 | 11.54 | 11.88 | 11.88 | +0.2 (+1.71%) | 343,000 |
| 21 Dec 2018 | HKD | 11.8 | 11.82 | 11.52 | 11.68 | 11.68 | -0.12 (-1.02%) | 659,237 |
| 20 Dec 2018 | HKD | 11.56 | 11.88 | 11.56 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,059,746 |
| 19 Dec 2018 | HKD | 11.68 | 11.8 | 11.64 | 11.7 | 11.7 | +0.14 (+1.21%) | 784,932 |
| 18 Dec 2018 | HKD | 11.8 | 11.88 | 11.56 | 11.56 | 11.56 | -0.44 (-3.67%) | 2,660,897 |
| 17 Dec 2018 | HKD | 12.2 | 12.22 | 11.98 | 12 | 12 | -0.2 (-1.64%) | 4,204,093 |
| 14 Dec 2018 | HKD | 12.18 | 12.28 | 12.16 | 12.2 | 12.2 | 0.0 (0.0%) | 444,155 |
| 13 Dec 2018 | HKD | 12.24 | 12.3 | 12.1 | 12.2 | 12.2 | -0.06 (-0.49%) | 1,440,000 |
| 12 Dec 2018 | HKD | 12.44 | 12.46 | 12.18 | 12.26 | 12.26 | -0.18 (-1.45%) | 951,023 |
| 11 Dec 2018 | HKD | 12.22 | 12.82 | 12.16 | 12.44 | 12.44 | +0.24 (+1.97%) | 1,083,930 |
| 10 Dec 2018 | HKD | 12.16 | 12.28 | 12.12 | 12.2 | 12.2 | -0.04 (-0.33%) | 866,939 |
| 7 Dec 2018 | HKD | 12.2 | 12.3 | 12.1 | 12.24 | 12.24 | +0.1 (+0.82%) | 379,836 |
