| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 17.96 | 18.36 | 17.6 | 17.82 | 9.0918 | 0.0 (0.0%) | 3,558,500 |
| 5 Dec 2018 | HKD | 17.82 | 18.06 | 17.58 | 17.82 | 9.0918 | +0.02 (+0.11%) | 1,327,750 |
| 4 Dec 2018 | HKD | 17.06 | 18 | 17.06 | 17.8 | 9.0816 | +0.64 (+3.73%) | 1,993,500 |
| 3 Dec 2018 | HKD | 16.76 | 17.28 | 16.76 | 17.16 | 8.7551 | +0.06 (+0.35%) | 1,821,250 |
| 30 Nov 2018 | HKD | 17.4 | 17.46 | 17.04 | 17.1 | 8.7245 | -0.22 (-1.27%) | 817,000 |
| 29 Nov 2018 | HKD | 17 | 17.96 | 17 | 17.32 | 8.8367 | +0.42 (+2.49%) | 2,856,750 |
| 28 Nov 2018 | HKD | 16.92 | 17 | 16.68 | 16.9 | 8.6224 | -0.06 (-0.35%) | 1,023,750 |
| 27 Nov 2018 | HKD | 16.78 | 17.12 | 16.76 | 16.96 | 8.6531 | +0.08 (+0.47%) | 1,342,750 |
| 26 Nov 2018 | HKD | 16.92 | 17.08 | 16.72 | 16.88 | 8.6122 | -0.1 (-0.59%) | 783,250 |
| 23 Nov 2018 | HKD | 17.24 | 17.36 | 16.76 | 16.98 | 8.6633 | -0.22 (-1.28%) | 874,000 |
| 22 Nov 2018 | HKD | 17 | 17.34 | 17 | 17.2 | 8.7755 | +0.2 (+1.18%) | 800,000 |
| 21 Nov 2018 | HKD | 17.3 | 17.3 | 16.88 | 17 | 8.6735 | -0.38 (-2.19%) | 1,379,500 |
| 20 Nov 2018 | HKD | 17.22 | 17.6 | 16.82 | 17.38 | 8.8673 | +0.2 (+1.16%) | 3,129,750 |
| 19 Nov 2018 | HKD | 17.06 | 17.94 | 16.96 | 17.18 | 8.7653 | +0.22 (+1.30%) | 1,357,750 |
| 16 Nov 2018 | HKD | 17.46 | 17.46 | 16.94 | 16.96 | 8.6531 | -0.36 (-2.08%) | 839,250 |
| 15 Nov 2018 | HKD | 16.88 | 17.4 | 16.88 | 17.32 | 8.8367 | +0.7 (+4.21%) | 707,750 |
| 14 Nov 2018 | HKD | 16.48 | 16.78 | 16.48 | 16.62 | 8.4796 | +0.04 (+0.24%) | 283,750 |
| 13 Nov 2018 | HKD | 16.26 | 16.76 | 16.26 | 16.58 | 8.4592 | +0.14 (+0.85%) | 493,000 |
| 12 Nov 2018 | HKD | 16.82 | 16.82 | 16.22 | 16.44 | 8.3877 | -0.38 (-2.26%) | 1,390,500 |
| 9 Nov 2018 | HKD | 16.94 | 17.12 | 16.66 | 16.82 | 8.5816 | -0.3 (-1.75%) | 474,750 |
| 8 Nov 2018 | HKD | 17.52 | 17.52 | 16.94 | 17.12 | 8.7347 | -0.38 (-2.17%) | 704,750 |
| 7 Nov 2018 | HKD | 17.24 | 17.66 | 16.94 | 17.5 | 8.9286 | +0.14 (+0.81%) | 844,750 |
| 6 Nov 2018 | HKD | 17.5 | 17.84 | 17.24 | 17.36 | 8.8571 | -0.22 (-1.25%) | 805,000 |
| 5 Nov 2018 | HKD | 17.9 | 17.96 | 17.08 | 17.58 | 8.9694 | -0.32 (-1.79%) | 675,750 |
| 2 Nov 2018 | HKD | 17.64 | 18.2 | 17.44 | 17.9 | 9.1326 | +0.46 (+2.64%) | 3,707,750 |
| 1 Nov 2018 | HKD | 17 | 17.66 | 16.4 | 17.44 | 8.8979 | +0.42 (+2.47%) | 1,862,750 |
| 31 Oct 2018 | HKD | 17.6 | 17.6 | 16.54 | 17.02 | 8.6837 | -0.36 (-2.07%) | 2,010,000 |
| 30 Oct 2018 | HKD | 17.9 | 18 | 17 | 17.38 | 8.8673 | -0.64 (-3.55%) | 2,877,750 |
| 29 Oct 2018 | HKD | 17 | 18.22 | 17 | 18.02 | 9.1939 | +1.04 (+6.12%) | 4,171,000 |
| 26 Oct 2018 | HKD | 17 | 17.2 | 16.8 | 16.98 | 8.6633 | 0.0 (0.0%) | 4,271,750 |
