| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 15.24 | 15.24 | 14.9 | 15.16 | 10.8286 | -0.32 (-2.07%) | 6,312,250 |
| 5 Jul 2019 | HKD | 15.12 | 15.54 | 15.02 | 15.48 | 11.0571 | +0.46 (+3.06%) | 4,003,500 |
| 4 Jul 2019 | HKD | 15.96 | 16.1 | 14.94 | 15.02 | 10.7286 | -0.88 (-5.53%) | 8,209,750 |
| 3 Jul 2019 | HKD | 17 | 17 | 15.5 | 15.9 | 11.3571 | +0.668 (+6.25%) | 12,497,750 |
| 3 Jul 2019 |
|
|||||||
| 2 Jul 2019 | HKD | 20.1 | 21.3 | 19.96 | 20.95 | 10.6888 | +0.15 (+0.72%) | 8,993,000 |
| 1 Jul 2019 | HKD | 20.8 | 20.8 | 20.8 | 20.8 | 10.6122 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 21.3 | 21.65 | 20.75 | 20.8 | 10.6122 | 0.0 (0.0%) | 6,769,250 |
| 27 Jun 2019 | HKD | 20.9 | 21.35 | 20.5 | 20.8 | 10.6122 | +0.05 (+0.24%) | 6,456,000 |
| 26 Jun 2019 | HKD | 21.85 | 21.95 | 20.45 | 20.75 | 10.5867 | -1.75 (-7.78%) | 19,914,418 |
| 25 Jun 2019 | HKD | 21.7 | 23.45 | 21.4 | 22.5 | 11.4796 | +1.3 (+6.13%) | 19,190,750 |
| 24 Jun 2019 | HKD | 21.35 | 21.55 | 21 | 21.2 | 10.8163 | +0.2 (+0.95%) | 11,928,750 |
| 21 Jun 2019 | HKD | 20.6 | 21.45 | 20.5 | 21 | 10.7143 | +0.85 (+4.22%) | 17,158,230 |
| 20 Jun 2019 | HKD | 20.45 | 21 | 20 | 20.15 | 10.2806 | +0.25 (+1.26%) | 10,774,000 |
| 19 Jun 2019 | HKD | 19.9 | 20 | 19.24 | 19.9 | 10.1531 | -0.04 (-0.20%) | 1,904,250 |
| 18 Jun 2019 | HKD | 19.76 | 20.05 | 19.7 | 19.94 | 10.1735 | +0.18 (+0.91%) | 1,960,750 |
| 17 Jun 2019 | HKD | 20.2 | 20.3 | 19.66 | 19.76 | 10.0816 | -0.79 (-3.84%) | 3,195,000 |
| 14 Jun 2019 | HKD | 19.82 | 20.75 | 19.8 | 20.55 | 10.4847 | +0.81 (+4.10%) | 8,460,750 |
| 13 Jun 2019 | HKD | 19.84 | 20.15 | 19.62 | 19.74 | 10.0714 | -0.1 (-0.50%) | 1,705,250 |
| 12 Jun 2019 | HKD | 18.88 | 20.15 | 18.74 | 19.84 | 10.1224 | +1.1 (+5.87%) | 4,979,500 |
| 11 Jun 2019 | HKD | 18.72 | 19.08 | 18.56 | 18.74 | 9.5612 | -0.02 (-0.11%) | 2,879,500 |
| 10 Jun 2019 | HKD | 18.94 | 19.1 | 18.74 | 18.76 | 9.5714 | -0.22 (-1.16%) | 1,963,000 |
| 7 Jun 2019 | HKD | 18.98 | 18.98 | 18.98 | 18.98 | 9.6837 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 19.04 | 19.24 | 18.72 | 18.98 | 9.6837 | -0.08 (-0.42%) | 2,496,500 |
| 5 Jun 2019 | HKD | 18.98 | 19.2 | 18.58 | 19.06 | 9.7245 | +0.26 (+1.38%) | 5,163,750 |
| 4 Jun 2019 | HKD | 19 | 19.28 | 18.58 | 18.8 | 9.5918 | +0.06 (+0.32%) | 2,871,000 |
| 3 Jun 2019 | HKD | 18.14 | 18.9 | 18.14 | 18.74 | 9.5612 | +0.84 (+4.69%) | 4,510,750 |
| 31 May 2019 | HKD | 17.38 | 17.9 | 17.22 | 17.9 | 9.1326 | +0.94 (+5.54%) | 1,827,466 |
| 30 May 2019 | HKD | 17.28 | 17.28 | 16.84 | 16.96 | 8.6531 | -0.34 (-1.97%) | 292,000 |
| 29 May 2019 | HKD | 16.94 | 17.36 | 16.82 | 17.3 | 8.8265 | +0.36 (+2.13%) | 1,158,000 |
| 28 May 2019 | HKD | 16.8 | 16.98 | 16.72 | 16.94 | 8.6428 | +0.14 (+0.83%) | 824,750 |
