| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 12.2 | 12.2 | 11.84 | 12.14 | 12.14 | +0.04 (+0.33%) | 880,247 |
| 5 Dec 2018 | HKD | 11.86 | 12.18 | 11.86 | 12.1 | 12.1 | +0.22 (+1.85%) | 904,500 |
| 4 Dec 2018 | HKD | 12.16 | 12.16 | 11.88 | 11.88 | 11.88 | -0.3 (-2.46%) | 2,652,994 |
| 3 Dec 2018 | HKD | 12.26 | 12.32 | 12.04 | 12.18 | 12.18 | 0.0 (0.0%) | 846,231 |
| 30 Nov 2018 | HKD | 12.1 | 12.18 | 12 | 12.18 | 12.18 | +0.08 (+0.66%) | 3,526,080 |
| 29 Nov 2018 | HKD | 11.96 | 12.18 | 11.96 | 12.1 | 12.1 | +0.18 (+1.51%) | 1,974,619 |
| 28 Nov 2018 | HKD | 11.82 | 11.98 | 11.8 | 11.92 | 11.92 | +0.06 (+0.51%) | 1,607,645 |
| 27 Nov 2018 | HKD | 11.76 | 11.9 | 11.72 | 11.86 | 11.86 | +0.06 (+0.51%) | 326,351 |
| 26 Nov 2018 | HKD | 11.64 | 11.9 | 11.6 | 11.8 | 11.8 | +0.14 (+1.20%) | 602,286 |
| 23 Nov 2018 | HKD | 11.48 | 11.78 | 11.48 | 11.66 | 11.66 | +0.16 (+1.39%) | 775,900 |
| 22 Nov 2018 | HKD | 11.1 | 11.58 | 11.1 | 11.5 | 11.5 | +0.16 (+1.41%) | 868,000 |
| 21 Nov 2018 | HKD | 11.18 | 11.4 | 11.08 | 11.34 | 11.34 | +0.16 (+1.43%) | 2,542,500 |
| 20 Nov 2018 | HKD | 11.2 | 11.28 | 11.12 | 11.18 | 11.18 | -0.06 (-0.53%) | 2,001,700 |
| 19 Nov 2018 | HKD | 11.34 | 11.38 | 11.24 | 11.24 | 11.24 | -0.1 (-0.88%) | 804,000 |
| 16 Nov 2018 | HKD | 11.42 | 11.44 | 11.22 | 11.34 | 11.34 | -0.08 (-0.70%) | 2,026,444 |
| 15 Nov 2018 | HKD | 11.16 | 11.5 | 11.02 | 11.42 | 11.42 | +0.4 (+3.63%) | 1,739,324 |
| 14 Nov 2018 | HKD | 11.14 | 11.16 | 10.96 | 11.02 | 11.02 | -0.04 (-0.36%) | 1,164,729 |
| 13 Nov 2018 | HKD | 11.08 | 11.1 | 10.96 | 11.06 | 11.06 | -0.04 (-0.36%) | 2,136,700 |
| 12 Nov 2018 | HKD | 11.14 | 11.34 | 11.1 | 11.1 | 11.1 | -0.1 (-0.89%) | 878,716 |
| 9 Nov 2018 | HKD | 11.44 | 11.44 | 11.1 | 11.2 | 11.2 | -0.24 (-2.10%) | 2,488,789 |
| 8 Nov 2018 | HKD | 11.64 | 11.7 | 11.38 | 11.44 | 11.44 | -0.12 (-1.04%) | 762,264 |
| 7 Nov 2018 | HKD | 11.7 | 11.78 | 11.56 | 11.56 | 11.56 | -0.1 (-0.86%) | 613,900 |
| 6 Nov 2018 | HKD | 11.7 | 11.78 | 11.3 | 11.66 | 11.66 | -0.04 (-0.34%) | 1,177,174 |
| 5 Nov 2018 | HKD | 11.96 | 11.96 | 11.56 | 11.7 | 11.7 | -0.1 (-0.85%) | 915,621 |
| 2 Nov 2018 | HKD | 12.4 | 12.48 | 11.7 | 11.8 | 11.8 | -0.24 (-1.99%) | 3,996,500 |
| 1 Nov 2018 | HKD | 11.96 | 12.2 | 11.76 | 12.04 | 12.04 | +0.28 (+2.38%) | 2,532,180 |
| 31 Oct 2018 | HKD | 11.44 | 11.94 | 11.44 | 11.76 | 11.76 | +0.32 (+2.80%) | 2,254,265 |
| 30 Oct 2018 | HKD | 11.78 | 11.84 | 11.26 | 11.44 | 11.44 | -0.36 (-3.05%) | 1,687,000 |
| 29 Oct 2018 | HKD | 11.8 | 11.92 | 11.6 | 11.8 | 11.8 | 0.0 (0.0%) | 860,111 |
| 26 Oct 2018 | HKD | 12.34 | 12.34 | 10.54 | 11.8 | 11.8 | -0.54 (-4.38%) | 7,607,800 |
