| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | HKD | 27.9 | 27.9 | 27.4 | 27.55 | 27.55 | +0.25 (+0.92%) | 1,078,172 |
| 8 Mar 2019 | HKD | 27.7 | 27.95 | 27.15 | 27.3 | 27.3 | -0.75 (-2.67%) | 1,542,468 |
| 7 Mar 2019 | HKD | 28.35 | 28.5 | 27.85 | 28.05 | 28.05 | -0.15 (-0.53%) | 1,421,675 |
| 6 Mar 2019 | HKD | 27.95 | 28.3 | 27.85 | 28.2 | 28.2 | +0.1 (+0.36%) | 1,798,106 |
| 5 Mar 2019 | HKD | 28.2 | 28.25 | 27.7 | 28.1 | 28.1 | -0.3 (-1.06%) | 1,402,774 |
| 4 Mar 2019 | HKD | 28.3 | 28.5 | 28 | 28.4 | 28.4 | +0.5 (+1.79%) | 1,615,000 |
| 1 Mar 2019 | HKD | 27.9 | 28 | 27.3 | 27.9 | 27.9 | +0.4 (+1.45%) | 1,675,433 |
| 28 Feb 2019 | HKD | 27.7 | 28.05 | 27.4 | 27.5 | 27.5 | -0.1 (-0.36%) | 2,021,892 |
| 27 Feb 2019 | HKD | 28.5 | 28.75 | 27.25 | 27.6 | 27.6 | -1 (-3.50%) | 2,006,328 |
| 26 Feb 2019 | HKD | 29 | 29.25 | 28.3 | 28.6 | 28.6 | -0.6 (-2.05%) | 1,815,959 |
| 25 Feb 2019 | HKD | 29 | 29.25 | 28.65 | 29.2 | 29.2 | +0.55 (+1.92%) | 2,402,480 |
| 22 Feb 2019 | HKD | 27.9 | 28.65 | 27.45 | 28.65 | 28.65 | +0.4 (+1.42%) | 2,724,100 |
| 21 Feb 2019 | HKD | 27.9 | 28.9 | 27.3 | 28.25 | 28.25 | +0.05 (+0.18%) | 2,252,758 |
| 20 Feb 2019 | HKD | 28.5 | 28.75 | 27.6 | 28.2 | 28.2 | +0.2 (+0.71%) | 2,876,633 |
| 19 Feb 2019 | HKD | 28.35 | 29.5 | 27.9 | 28 | 28 | -0.15 (-0.53%) | 2,043,944 |
| 18 Feb 2019 | HKD | 28.4 | 28.5 | 28.05 | 28.15 | 28.15 | +0.1 (+0.36%) | 767,982 |
| 15 Feb 2019 | HKD | 28.85 | 28.9 | 27.65 | 28.05 | 28.05 | -0.8 (-2.77%) | 2,297,520 |
| 14 Feb 2019 | HKD | 29 | 29.05 | 28.65 | 28.85 | 28.85 | +0.2 (+0.70%) | 2,394,081 |
| 13 Feb 2019 | HKD | 28.5 | 28.8 | 28 | 28.65 | 28.65 | +0.2 (+0.70%) | 2,066,529 |
| 12 Feb 2019 | HKD | 27.6 | 28.5 | 27.5 | 28.45 | 28.45 | +0.8 (+2.89%) | 2,257,764 |
| 11 Feb 2019 | HKD | 28.1 | 28.2 | 27.25 | 27.65 | 27.65 | -0.3 (-1.07%) | 1,340,818 |
| 8 Feb 2019 | HKD | 27.3 | 28.15 | 26.95 | 27.95 | 27.95 | +0.5 (+1.82%) | 1,833,270 |
| 7 Feb 2019 | HKD | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 27.5 | 27.85 | 27.45 | 27.45 | 27.45 | -0.05 (-0.18%) | 557,403 |
| 1 Feb 2019 | HKD | 27.6 | 27.6 | 27 | 27.5 | 27.5 | +0.05 (+0.18%) | 1,228,000 |
| 31 Jan 2019 | HKD | 27.65 | 27.85 | 27.3 | 27.45 | 27.45 | -0.05 (-0.18%) | 1,707,056 |
| 30 Jan 2019 | HKD | 27.3 | 27.5 | 26.75 | 27.5 | 27.5 | +0.35 (+1.29%) | 1,816,834 |
| 29 Jan 2019 | HKD | 26.6 | 27.4 | 26.15 | 27.15 | 27.15 | +0.35 (+1.31%) | 2,047,500 |
