| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | HKD | 23.9 | 23.95 | 22.5 | 23.85 | 23.85 | -0.05 (-0.21%) | 1,402,500 |
| 3 Dec 2018 | HKD | 21.95 | 24.35 | 21.4 | 23.9 | 23.9 | +2.65 (+12.47%) | 2,432,000 |
| 30 Nov 2018 | HKD | 20.65 | 22 | 20.65 | 21.25 | 21.25 | +0.55 (+2.66%) | 1,213,000 |
| 29 Nov 2018 | HKD | 21.5 | 21.5 | 20.15 | 20.7 | 20.7 | -0.2 (-0.96%) | 879,230 |
| 28 Nov 2018 | HKD | 18.88 | 21 | 18.88 | 20.9 | 20.9 | +2.1 (+11.17%) | 2,197,000 |
| 27 Nov 2018 | HKD | 19.04 | 19.04 | 18.68 | 18.8 | 18.8 | -0.06 (-0.32%) | 278,000 |
| 26 Nov 2018 | HKD | 19.88 | 19.88 | 18.82 | 18.86 | 18.86 | -0.44 (-2.28%) | 340,000 |
| 23 Nov 2018 | HKD | 19.52 | 20 | 19.1 | 19.3 | 19.3 | -0.34 (-1.73%) | 331,500 |
| 22 Nov 2018 | HKD | 19.52 | 20.3 | 19.3 | 19.64 | 19.64 | -0.04 (-0.20%) | 1,830,000 |
| 21 Nov 2018 | HKD | 18.88 | 19.7 | 18.88 | 19.68 | 19.68 | +0.78 (+4.13%) | 971,500 |
| 20 Nov 2018 | HKD | 19.4 | 19.8 | 18.6 | 18.9 | 18.9 | -0.42 (-2.17%) | 823,500 |
| 19 Nov 2018 | HKD | 19.5 | 20.55 | 19.16 | 19.32 | 19.32 | -0.18 (-0.92%) | 3,839,000 |
| 16 Nov 2018 | HKD | 22 | 22 | 19.22 | 19.5 | 19.5 | -2.25 (-10.34%) | 1,525,000 |
| 15 Nov 2018 | HKD | 20.8 | 22.7 | 20.5 | 21.75 | 21.75 | +1.4 (+6.88%) | 1,679,300 |
| 14 Nov 2018 | HKD | 18.4 | 21.95 | 18 | 20.35 | 20.35 | +1.85 (+10%) | 3,137,300 |
| 13 Nov 2018 | HKD | 16.66 | 18.5 | 16.66 | 18.5 | 18.5 | +1.68 (+9.99%) | 1,810,500 |
| 12 Nov 2018 | HKD | 16.52 | 17.5 | 16 | 16.82 | 16.82 | +0.26 (+1.57%) | 754,700 |
| 9 Nov 2018 | HKD | 17 | 17.1 | 16.4 | 16.56 | 16.56 | -0.54 (-3.16%) | 1,324,000 |
| 8 Nov 2018 | HKD | 17.4 | 18.02 | 17.02 | 17.1 | 17.1 | -0.56 (-3.17%) | 4,287,500 |
| 7 Nov 2018 | HKD | 17.12 | 17.8 | 17.02 | 17.66 | 17.66 | +0.54 (+3.15%) | 1,397,000 |
| 6 Nov 2018 | HKD | 17.92 | 17.96 | 17 | 17.12 | 17.12 | -0.8 (-4.46%) | 1,498,000 |
| 5 Nov 2018 | HKD | 18.36 | 18.36 | 17.02 | 17.92 | 17.92 | -0.8 (-4.27%) | 2,533,730 |
| 2 Nov 2018 | HKD | 17.5 | 18.78 | 16.5 | 18.72 | 18.72 | +1.76 (+10.38%) | 6,147,000 |
| 1 Nov 2018 | HKD | 17 | 20.4 | 16.64 | 16.96 | 16.96 | +0.38 (+2.29%) | 12,357,590 |
| 31 Oct 2018 | HKD | 14.3 | 16.96 | 14 | 16.58 | 16.58 | 0.0 (0.0%) | 46,747,191 |
