| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 19.28 | 19.78 | 19.18 | 19.44 | 19.44 | +0.24 (+1.25%) | 604,196 |
| 1 Mar 2019 | HKD | 19.26 | 19.3 | 19.06 | 19.2 | 19.2 | +0.04 (+0.21%) | 469,400 |
| 28 Feb 2019 | HKD | 19.6 | 19.78 | 19.06 | 19.16 | 19.16 | -0.32 (-1.64%) | 861,862 |
| 27 Feb 2019 | HKD | 19.46 | 19.88 | 19.3 | 19.48 | 19.48 | +0.02 (+0.10%) | 474,201 |
| 26 Feb 2019 | HKD | 19.9 | 19.9 | 19.4 | 19.46 | 19.46 | -0.32 (-1.62%) | 512,436 |
| 25 Feb 2019 | HKD | 19.48 | 19.96 | 19.36 | 19.78 | 19.78 | +0.26 (+1.33%) | 568,500 |
| 22 Feb 2019 | HKD | 19.38 | 19.54 | 19.08 | 19.52 | 19.52 | -0.14 (-0.71%) | 217,684 |
| 21 Feb 2019 | HKD | 19.62 | 19.78 | 19.48 | 19.66 | 19.66 | +0.16 (+0.82%) | 427,000 |
| 20 Feb 2019 | HKD | 19.12 | 19.66 | 19.12 | 19.5 | 19.5 | +0.5 (+2.63%) | 450,000 |
| 19 Feb 2019 | HKD | 19.7 | 19.8 | 19 | 19 | 19 | -0.5 (-2.56%) | 673,203 |
| 18 Feb 2019 | HKD | 19.1 | 19.84 | 19 | 19.5 | 19.5 | +0.66 (+3.50%) | 794,000 |
| 15 Feb 2019 | HKD | 19.16 | 19.2 | 18.8 | 18.84 | 18.84 | -0.32 (-1.67%) | 938,405 |
| 14 Feb 2019 | HKD | 19 | 19.36 | 18.9 | 19.16 | 19.16 | +0.3 (+1.59%) | 596,860 |
| 13 Feb 2019 | HKD | 18.42 | 18.9 | 18.32 | 18.86 | 18.86 | +0.4 (+2.17%) | 884,124 |
| 12 Feb 2019 | HKD | 18.5 | 18.58 | 18.22 | 18.46 | 18.46 | +0.12 (+0.65%) | 511,500 |
| 11 Feb 2019 | HKD | 18.4 | 18.8 | 18.2 | 18.34 | 18.34 | -0.14 (-0.76%) | 688,625 |
| 8 Feb 2019 | HKD | 18.44 | 18.48 | 17.7 | 18.48 | 18.48 | +0.14 (+0.76%) | 1,329,500 |
| 7 Feb 2019 | HKD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 18.38 | 18.38 | 18.08 | 18.34 | 18.34 | -0.08 (-0.43%) | 319,500 |
| 1 Feb 2019 | HKD | 17.78 | 18.46 | 17.78 | 18.42 | 18.42 | +0.58 (+3.25%) | 1,072,375 |
| 31 Jan 2019 | HKD | 17.46 | 17.88 | 17.46 | 17.84 | 17.84 | +0.62 (+3.60%) | 487,639 |
| 30 Jan 2019 | HKD | 17.06 | 17.44 | 16.24 | 17.22 | 17.22 | +0.3 (+1.77%) | 1,056,000 |
| 29 Jan 2019 | HKD | 17.24 | 17.24 | 16.82 | 16.92 | 16.92 | -0.32 (-1.86%) | 2,939,095 |
| 28 Jan 2019 | HKD | 17.16 | 17.44 | 17 | 17.24 | 17.24 | +0.38 (+2.25%) | 1,625,500 |
| 25 Jan 2019 | HKD | 17.2 | 17.2 | 16.84 | 16.86 | 16.86 | -0.06 (-0.35%) | 999,500 |
| 24 Jan 2019 | HKD | 16.6 | 17 | 16.56 | 16.92 | 16.92 | +0.52 (+3.17%) | 884,625 |
| 23 Jan 2019 | HKD | 17 | 17 | 16.38 | 16.4 | 16.4 | -0.6 (-3.53%) | 1,056,617 |
| 22 Jan 2019 | HKD | 17.6 | 17.6 | 16.84 | 17 | 17 | -0.54 (-3.08%) | 445,500 |
