| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 20.6 | 20.75 | 20.25 | 20.45 | 20.45 | -0.15 (-0.73%) | 925,100 |
| 31 May 2019 | HKD | 20.7 | 21.15 | 20.5 | 20.6 | 20.6 | -0.1 (-0.48%) | 1,425,283 |
| 30 May 2019 | HKD | 21 | 21 | 20.45 | 20.7 | 20.7 | -0.3 (-1.43%) | 1,937,487 |
| 29 May 2019 | HKD | 21.5 | 21.85 | 21 | 21 | 21 | -1.15 (-5.19%) | 1,391,302 |
| 28 May 2019 | HKD | 21.9 | 22.5 | 21.9 | 22.15 | 22.15 | +0.15 (+0.68%) | 6,409,929 |
| 27 May 2019 | HKD | 22.1 | 22.15 | 21.6 | 22 | 22 | +0.05 (+0.23%) | 650,000 |
| 24 May 2019 | HKD | 21.9 | 22.25 | 21.85 | 21.95 | 21.95 | -0.1 (-0.45%) | 1,014,818 |
| 23 May 2019 | HKD | 22.05 | 22.55 | 21.6 | 22.05 | 22.05 | +0.1 (+0.46%) | 3,265,512 |
| 22 May 2019 | HKD | 22.05 | 22.4 | 21.85 | 21.95 | 21.95 | +0.15 (+0.69%) | 915,000 |
| 21 May 2019 | HKD | 21.95 | 22.15 | 21.65 | 21.8 | 21.8 | -0.15 (-0.68%) | 1,984,000 |
| 20 May 2019 | HKD | 21.95 | 22.4 | 21.75 | 21.95 | 21.95 | -0.35 (-1.57%) | 1,844,389 |
| 17 May 2019 | HKD | 22.95 | 22.95 | 22.15 | 22.3 | 22.3 | -0.35 (-1.55%) | 1,781,870 |
| 16 May 2019 | HKD | 22.65 | 22.95 | 22.55 | 22.65 | 22.65 | 0.0 (0.0%) | 1,742,068 |
| 15 May 2019 | HKD | 22.15 | 23 | 22.15 | 22.65 | 22.65 | +0.5 (+2.26%) | 1,506,330 |
| 14 May 2019 | HKD | 22.1 | 22.8 | 21.95 | 22.15 | 22.15 | -0.85 (-3.70%) | 3,939,740 |
| 13 May 2019 | HKD | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 22.9 | 23.5 | 22.5 | 23 | 23 | +0.5 (+2.22%) | 3,654,880 |
| 9 May 2019 | HKD | 23.6 | 23.8 | 22.25 | 22.5 | 22.5 | -0.95 (-4.05%) | 3,041,583 |
| 8 May 2019 | HKD | 23.45 | 24 | 23.3 | 23.45 | 23.45 | -0.7 (-2.90%) | 2,001,531 |
| 7 May 2019 | HKD | 24.4 | 24.4 | 23.85 | 24.15 | 24.15 | +0.05 (+0.21%) | 3,104,796 |
| 6 May 2019 | HKD | 24.6 | 24.6 | 23.85 | 24.1 | 24.1 | -1.05 (-4.17%) | 5,003,884 |
| 3 May 2019 | HKD | 25.5 | 25.8 | 24.95 | 25.15 | 25.15 | -0.35 (-1.37%) | 2,715,000 |
| 2 May 2019 | HKD | 25.2 | 25.9 | 25.1 | 25.5 | 25.5 | -0.05 (-0.20%) | 1,706,500 |
| 1 May 2019 | HKD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 25.8 | 26.1 | 25.35 | 25.55 | 25.55 | -0.55 (-2.11%) | 2,352,180 |
| 29 Apr 2019 | HKD | 26 | 26.1 | 25.7 | 26.1 | 26.1 | -0.2 (-0.76%) | 1,483,585 |
| 26 Apr 2019 | HKD | 26.1 | 26.45 | 25.65 | 26.3 | 26.3 | 0.0 (0.0%) | 1,721,750 |
| 25 Apr 2019 | HKD | 27 | 27 | 26.15 | 26.3 | 26.3 | -0.5 (-1.87%) | 1,509,062 |
| 24 Apr 2019 | HKD | 26.75 | 27.2 | 26.5 | 26.8 | 26.8 | -0.05 (-0.19%) | 1,662,000 |
| 23 Apr 2019 | HKD | 27.8 | 27.8 | 26.2 | 26.85 | 26.85 | -0.95 (-3.42%) | 1,728,324 |
