| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 17.9 | 17.9 | 17.44 | 17.54 | 17.54 | +0.1 (+0.57%) | 1,098,500 |
| 18 Jan 2019 | HKD | 17.38 | 17.8 | 17.34 | 17.44 | 17.44 | +0.22 (+1.28%) | 945,013 |
| 17 Jan 2019 | HKD | 17.6 | 17.6 | 17.04 | 17.22 | 17.22 | -0.3 (-1.71%) | 916,855 |
| 16 Jan 2019 | HKD | 16.98 | 17.94 | 16.98 | 17.52 | 17.52 | +0.48 (+2.82%) | 1,416,480 |
| 15 Jan 2019 | HKD | 16 | 17.44 | 15.94 | 17.04 | 17.04 | +1.42 (+9.09%) | 2,820,854 |
| 14 Jan 2019 | HKD | 15.96 | 16 | 15.52 | 15.62 | 15.62 | -0.38 (-2.38%) | 695,875 |
| 11 Jan 2019 | HKD | 16 | 16.12 | 15.84 | 16 | 16 | +0.06 (+0.38%) | 794,007 |
| 10 Jan 2019 | HKD | 16 | 16.2 | 15.76 | 15.94 | 15.94 | +0.1 (+0.63%) | 1,003,888 |
| 9 Jan 2019 | HKD | 15.98 | 16.22 | 15.84 | 15.84 | 15.84 | -0.14 (-0.88%) | 790,000 |
| 8 Jan 2019 | HKD | 16.32 | 16.32 | 15.9 | 15.98 | 15.98 | -0.16 (-0.99%) | 379,002 |
| 7 Jan 2019 | HKD | 16.16 | 16.46 | 16 | 16.14 | 16.14 | +0.24 (+1.51%) | 391,031 |
| 4 Jan 2019 | HKD | 15.94 | 16.04 | 15.62 | 15.9 | 15.9 | 0.0 (0.0%) | 729,268 |
| 3 Jan 2019 | HKD | 15.72 | 15.98 | 15.42 | 15.9 | 15.9 | +0.1 (+0.63%) | 456,626 |
| 2 Jan 2019 | HKD | 16 | 16.18 | 15.72 | 15.8 | 15.8 | -0.16 (-1.00%) | 382,500 |
| 1 Jan 2019 | HKD | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 15.86 | 16.14 | 15.82 | 15.96 | 15.96 | +0.1 (+0.63%) | 141,072 |
| 28 Dec 2018 | HKD | 15.66 | 15.98 | 15.54 | 15.86 | 15.86 | +0.16 (+1.02%) | 202,006 |
| 27 Dec 2018 | HKD | 15.96 | 15.98 | 15.5 | 15.7 | 15.7 | -0.14 (-0.88%) | 129,300 |
| 24 Dec 2018 | HKD | 15.96 | 15.96 | 15.76 | 15.84 | 15.84 | -0.28 (-1.74%) | 56,000 |
| 21 Dec 2018 | HKD | 15.56 | 16.2 | 15.42 | 16.12 | 16.12 | +0.08 (+0.50%) | 784,138 |
| 20 Dec 2018 | HKD | 16.6 | 16.66 | 15.84 | 16.04 | 16.04 | -0.6 (-3.61%) | 1,102,625 |
| 19 Dec 2018 | HKD | 16.98 | 16.98 | 16.54 | 16.64 | 16.64 | -0.08 (-0.48%) | 210,240 |
| 18 Dec 2018 | HKD | 17 | 17.02 | 16.72 | 16.72 | 16.72 | -0.4 (-2.34%) | 916,330 |
| 17 Dec 2018 | HKD | 16.96 | 17.12 | 16.76 | 17.12 | 17.12 | +0.28 (+1.66%) | 551,319 |
| 14 Dec 2018 | HKD | 16.8 | 16.96 | 16.76 | 16.84 | 16.84 | -0.1 (-0.59%) | 714,500 |
| 13 Dec 2018 | HKD | 17 | 17.18 | 16.8 | 16.94 | 16.94 | -0.16 (-0.94%) | 1,222,340 |
| 12 Dec 2018 | HKD | 17.06 | 17.2 | 16.94 | 17.1 | 17.1 | +0.16 (+0.94%) | 272,402 |
| 11 Dec 2018 | HKD | 17.02 | 17.06 | 16.82 | 16.94 | 16.94 | -0.08 (-0.47%) | 331,000 |
| 10 Dec 2018 | HKD | 17.28 | 17.6 | 17 | 17.02 | 17.02 | -0.52 (-2.96%) | 526,000 |
| 7 Dec 2018 | HKD | 17.86 | 18.3 | 17.44 | 17.54 | 17.54 | -0.36 (-2.01%) | 511,570 |
