| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | HKD | 27.5 | 27.5 | 26.25 | 26.8 | 26.8 | -0.45 (-1.65%) | 1,793,000 |
| 25 Jan 2019 | HKD | 27.3 | 27.3 | 26.7 | 27.25 | 27.25 | +0.2 (+0.74%) | 1,624,500 |
| 24 Jan 2019 | HKD | 25.6 | 27.15 | 25.2 | 27.05 | 27.05 | +1.85 (+7.34%) | 3,276,840 |
| 23 Jan 2019 | HKD | 25.25 | 25.7 | 24.8 | 25.2 | 25.2 | -0.5 (-1.95%) | 1,434,500 |
| 22 Jan 2019 | HKD | 26.35 | 26.35 | 24.75 | 25.7 | 25.7 | -0.35 (-1.34%) | 2,055,198 |
| 21 Jan 2019 | HKD | 25.95 | 26.15 | 25.6 | 26.05 | 26.05 | +0.65 (+2.56%) | 2,217,700 |
| 18 Jan 2019 | HKD | 25.2 | 25.45 | 25 | 25.4 | 25.4 | +0.3 (+1.20%) | 1,006,891 |
| 17 Jan 2019 | HKD | 25.25 | 25.6 | 24.8 | 25.1 | 25.1 | 0.0 (0.0%) | 1,311,500 |
| 16 Jan 2019 | HKD | 25.45 | 25.45 | 24.8 | 25.1 | 25.1 | -0.1 (-0.40%) | 1,343,965 |
| 15 Jan 2019 | HKD | 24.4 | 25.2 | 24.05 | 25.2 | 25.2 | +0.85 (+3.49%) | 2,265,500 |
| 14 Jan 2019 | HKD | 24.65 | 24.65 | 23.95 | 24.35 | 24.35 | -0.35 (-1.42%) | 1,069,358 |
| 11 Jan 2019 | HKD | 24.5 | 24.75 | 24.15 | 24.7 | 24.7 | +0.3 (+1.23%) | 2,071,217 |
| 10 Jan 2019 | HKD | 23.85 | 24.5 | 23.25 | 24.4 | 24.4 | +0.95 (+4.05%) | 3,301,284 |
| 9 Jan 2019 | HKD | 24 | 24.1 | 23.25 | 23.45 | 23.45 | +0.35 (+1.52%) | 2,851,064 |
| 8 Jan 2019 | HKD | 21.9 | 23.15 | 21.8 | 23.1 | 23.1 | +1.7 (+7.94%) | 4,178,912 |
| 7 Jan 2019 | HKD | 20.8 | 21.55 | 20.8 | 21.4 | 21.4 | +0.75 (+3.63%) | 1,273,850 |
| 4 Jan 2019 | HKD | 20.5 | 20.65 | 20.15 | 20.65 | 20.65 | +0.1 (+0.49%) | 1,018,308 |
| 3 Jan 2019 | HKD | 20.75 | 20.8 | 20.25 | 20.55 | 20.55 | -0.3 (-1.44%) | 1,600,500 |
| 2 Jan 2019 | HKD | 20.9 | 21.05 | 20.45 | 20.85 | 20.85 | -0.05 (-0.24%) | 786,770 |
| 1 Jan 2019 | HKD | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 20.5 | 21.1 | 20.35 | 20.9 | 20.9 | +0.75 (+3.72%) | 617,209 |
| 28 Dec 2018 | HKD | 20.25 | 20.45 | 19.94 | 20.15 | 20.15 | 0.0 (0.0%) | 1,188,910 |
| 27 Dec 2018 | HKD | 20.8 | 21.05 | 20.1 | 20.15 | 20.15 | -0.5 (-2.42%) | 1,264,182 |
| 24 Dec 2018 | HKD | 20.85 | 20.85 | 20.4 | 20.65 | 20.65 | -0.3 (-1.43%) | 290,567 |
| 21 Dec 2018 | HKD | 21.3 | 21.3 | 20.5 | 20.95 | 20.95 | -0.25 (-1.18%) | 2,051,036 |
| 20 Dec 2018 | HKD | 21.2 | 21.25 | 20.95 | 21.2 | 21.2 | 0.0 (0.0%) | 921,075 |
| 19 Dec 2018 | HKD | 21.1 | 21.4 | 21.05 | 21.2 | 21.2 | +0.05 (+0.24%) | 797,245 |
| 18 Dec 2018 | HKD | 21.65 | 21.65 | 21.05 | 21.15 | 21.15 | -0.55 (-2.53%) | 1,427,152 |
| 17 Dec 2018 | HKD | 22.2 | 22.2 | 21.6 | 21.7 | 21.7 | -0.3 (-1.36%) | 766,604 |
| 14 Dec 2018 | HKD | 22.35 | 22.65 | 21.8 | 22 | 22 | -0.65 (-2.87%) | 1,198,359 |
