| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 18.7471 | 19.0453 | 18.3296 | 18.6278 | 18.6278 | -0.259 (-1.37%) | 3,765,975 |
| 8 Nov 2019 | HKD | 18.767 | 19.2242 | 18.7074 | 18.8863 | 18.8863 | +0.04 (+0.21%) | 5,369,906 |
| 7 Nov 2019 | HKD | 19.93 | 21.0731 | 18.3694 | 18.8465 | 18.8465 | -1.034 (-5.20%) | 18,793,160 |
| 6 Nov 2019 | HKD | 19.6417 | 20.0791 | 19.4231 | 19.8803 | 19.8803 | +0.577 (+2.99%) | 8,292,366 |
| 5 Nov 2019 | HKD | 20.0791 | 20.0791 | 19.1248 | 19.3038 | 19.3038 | -0.577 (-2.90%) | 8,304,665 |
| 4 Nov 2019 | HKD | 19.1248 | 20.0294 | 19.0453 | 19.8803 | 19.8803 | +0.994 (+5.26%) | 10,294,000 |
| 1 Nov 2019 | HKD | 18.429 | 19.264 | 18.429 | 18.8863 | 18.8863 | +0.159 (+0.85%) | 3,717,300 |
| 31 Oct 2019 | HKD | 17.9917 | 19.1248 | 17.9917 | 18.7272 | 18.7272 | +0.656 (+3.63%) | 8,549,000 |
| 30 Oct 2019 | HKD | 18.7471 | 18.7471 | 17.773 | 18.0712 | 18.0712 | -0.596 (-3.19%) | 7,970,000 |
| 29 Oct 2019 | HKD | 18.3893 | 18.6875 | 18.2302 | 18.6676 | 18.6676 | +0.278 (+1.51%) | 4,213,600 |
| 28 Oct 2019 | HKD | 18.3495 | 18.608 | 17.8923 | 18.3893 | 18.3893 | -0.06 (-0.32%) | 4,266,286 |
| 25 Oct 2019 | HKD | 18.5086 | 18.767 | 18.111 | 18.4489 | 18.4489 | +0.099 (+0.54%) | 6,777,741 |
| 24 Oct 2019 | HKD | 17.5742 | 18.3495 | 17.5344 | 18.3495 | 18.3495 | +0.954 (+5.49%) | 10,631,150 |
| 23 Oct 2019 | HKD | 16.9181 | 17.8724 | 16.6398 | 17.3953 | 17.3953 | +0.497 (+2.94%) | 14,533,890 |
| 22 Oct 2019 | HKD | 16.1428 | 16.8983 | 16.1428 | 16.8983 | 16.8983 | +0.597 (+3.66%) | 7,984,284 |
| 21 Oct 2019 | HKD | 16.282 | 16.3416 | 16.0036 | 16.3018 | 16.3018 | +0.179 (+1.11%) | 3,006,000 |
| 18 Oct 2019 | HKD | 15.5066 | 16.441 | 15.5066 | 16.1229 | 16.1229 | +0.616 (+3.97%) | 6,872,028 |
| 17 Oct 2019 | HKD | 15.3476 | 15.5663 | 15.2084 | 15.5066 | 15.5066 | 0.0 (0.0%) | 3,169,058 |
| 16 Oct 2019 | HKD | 15.2681 | 15.5862 | 14.95 | 15.5066 | 15.5066 | +0.437 (+2.90%) | 4,616,000 |
| 15 Oct 2019 | HKD | 15.2879 | 15.606 | 14.9897 | 15.0693 | 15.0693 | -0.457 (-2.94%) | 3,685,000 |
| 14 Oct 2019 | HKD | 15.1687 | 15.6657 | 15.1488 | 15.5265 | 15.5265 | +0.557 (+3.72%) | 4,923,000 |
| 11 Oct 2019 | HKD | 15.0096 | 15.1885 | 14.5325 | 14.9699 | 14.9699 | 0.0 (0.0%) | 4,457,280 |
| 10 Oct 2019 | HKD | 14.612 | 15.1885 | 14.3735 | 14.9699 | 14.9699 | +0.318 (+2.17%) | 2,776,000 |
| 9 Oct 2019 | HKD | 15.109 | 15.109 | 14.5723 | 14.6518 | 14.6518 | -0.557 (-3.66%) | 3,720,190 |
| 8 Oct 2019 | HKD | 14.7711 | 15.5464 | 14.7512 | 15.2084 | 15.2084 | +0.458 (+3.11%) | 3,492,000 |
| 7 Oct 2019 | HKD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.001 (-0.01%) | 0 |
| 4 Oct 2019 | HKD | 15.0891 | 15.1687 | 14.7114 | 14.7512 | 14.7512 | -0.199 (-1.33%) | 3,432,802 |
| 3 Oct 2019 | HKD | 14.9102 | 14.9897 | 14.3337 | 14.95 | 14.95 | +0.219 (+1.48%) | 3,946,000 |
| 2 Oct 2019 | HKD | 15.109 | 15.109 | 14.6518 | 14.7313 | 14.7313 | -0.199 (-1.33%) | 2,963,547 |
| 1 Oct 2019 | HKD | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0 (0.0%) | 0 |
