| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 15.2482 | 15.8048 | 15.1885 | 15.3476 | 15.3476 | +0.119 (+0.78%) | 7,372,000 |
| 1 Mar 2019 | HKD | 14.7909 | 15.2283 | 14.2939 | 15.2283 | 15.2283 | +0.636 (+4.36%) | 6,685,496 |
| 28 Feb 2019 | HKD | 14.4132 | 15.0096 | 14.4132 | 14.5921 | 14.5921 | 0.0 (0.0%) | 4,656,900 |
| 27 Feb 2019 | HKD | 15.1885 | 15.1885 | 14.5524 | 14.5921 | 14.5921 | -0.318 (-2.13%) | 5,912,000 |
| 26 Feb 2019 | HKD | 15.3874 | 15.6458 | 14.8307 | 14.9102 | 14.9102 | +0.08 (+0.54%) | 10,032,620 |
| 25 Feb 2019 | HKD | 14.2144 | 15.3277 | 14.0156 | 14.8307 | 14.8307 | +0.716 (+5.07%) | 13,950,670 |
| 22 Feb 2019 | HKD | 14.0156 | 14.1747 | 13.6975 | 14.115 | 14.115 | +0.119 (+0.85%) | 4,850,100 |
| 21 Feb 2019 | HKD | 13.8764 | 14.3138 | 13.7174 | 13.9957 | 13.9957 | +0.298 (+2.18%) | 5,346,000 |
| 20 Feb 2019 | HKD | 13.618 | 14.1747 | 13.618 | 13.6975 | 13.6975 | -0.06 (-0.43%) | 5,503,472 |
| 19 Feb 2019 | HKD | 14.4132 | 14.5126 | 13.618 | 13.7572 | 13.7572 | -0.656 (-4.55%) | 6,148,000 |
| 18 Feb 2019 | HKD | 14.4729 | 14.8108 | 14.1747 | 14.4132 | 14.4132 | +0.119 (+0.83%) | 6,068,000 |
| 15 Feb 2019 | HKD | 14.1945 | 14.5921 | 13.5186 | 14.2939 | 14.2939 | +0.04 (+0.28%) | 12,807,000 |
| 14 Feb 2019 | HKD | 14.1349 | 14.2939 | 13.7174 | 14.2542 | 14.2542 | +0.577 (+4.22%) | 11,058,000 |
| 13 Feb 2019 | HKD | 13.0614 | 13.6776 | 12.5842 | 13.6776 | 13.6776 | +0.795 (+6.17%) | 14,479,490 |
| 12 Feb 2019 | HKD | 12.4053 | 13.3794 | 12.2264 | 12.8824 | 12.8824 | +0.577 (+4.68%) | 10,565,380 |
| 11 Feb 2019 | HKD | 12.0673 | 12.3457 | 11.8089 | 12.3059 | 12.3059 | +0.199 (+1.64%) | 5,368,570 |
| 8 Feb 2019 | HKD | 12.0475 | 12.1667 | 11.5703 | 12.1071 | 12.1071 | +0.097 (+0.81%) | 4,003,901 |
| 7 Feb 2019 | HKD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | +0.002 (+0.02%) | 0 |
| 4 Feb 2019 | HKD | 12.0475 | 12.4252 | 11.9679 | 12.0077 | 12.0077 | -0.04 (-0.33%) | 1,768,000 |
| 1 Feb 2019 | HKD | 12.0276 | 12.3059 | 11.8288 | 12.0475 | 12.0475 | +0.08 (+0.67%) | 2,986,000 |
| 31 Jan 2019 | HKD | 11.4113 | 11.9878 | 11.3914 | 11.9679 | 11.9679 | +0.577 (+5.06%) | 6,201,624 |
| 30 Jan 2019 | HKD | 11.7095 | 11.7294 | 11.2125 | 11.3914 | 11.3914 | -0.298 (-2.55%) | 4,464,000 |
| 29 Jan 2019 | HKD | 11.4511 | 11.7493 | 11.3516 | 11.6896 | 11.6896 | +0.258 (+2.26%) | 3,652,000 |
| 28 Jan 2019 | HKD | 11.789 | 11.789 | 11.3516 | 11.4312 | 11.4312 | -0.08 (-0.69%) | 2,900,500 |
| 25 Jan 2019 | HKD | 11.5505 | 11.7095 | 11.4113 | 11.5107 | 11.5107 | -0.02 (-0.17%) | 3,542,000 |
| 24 Jan 2019 | HKD | 11.2125 | 11.7095 | 10.9739 | 11.5306 | 11.5306 | +0.417 (+3.76%) | 4,280,000 |
| 23 Jan 2019 | HKD | 10.954 | 11.3914 | 10.9143 | 11.1131 | 11.1131 | -0.02 (-0.18%) | 2,783,763 |
| 22 Jan 2019 | HKD | 11.6101 | 11.6499 | 10.9739 | 11.133 | 11.133 | -0.477 (-4.11%) | 3,970,000 |
