| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2019 | HKD | 11.46 | 11.58 | 10.84 | 11.46 | 11.46 | +0.4 (+3.62%) | 1,452,000 |
| 7 Jun 2019 | HKD | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 10.08 | 11.14 | 10.08 | 11.06 | 11.06 | +0.68 (+6.55%) | 1,304,800 |
| 5 Jun 2019 | HKD | 10.46 | 10.5 | 10.28 | 10.38 | 10.38 | +0.16 (+1.57%) | 733,485 |
| 4 Jun 2019 | HKD | 10.18 | 10.58 | 9.91 | 10.22 | 10.22 | +0.14 (+1.39%) | 1,010,000 |
| 3 Jun 2019 | HKD | 10.24 | 10.24 | 9.88 | 10.08 | 10.08 | -0.16 (-1.56%) | 1,256,600 |
| 31 May 2019 | HKD | 10.5 | 10.7 | 10 | 10.24 | 10.24 | -0.26 (-2.48%) | 1,071,800 |
| 30 May 2019 | HKD | 11.34 | 11.34 | 10.42 | 10.5 | 10.5 | -0.86 (-7.57%) | 2,545,800 |
| 29 May 2019 | HKD | 11.6 | 11.6 | 11.3 | 11.36 | 11.36 | -0.24 (-2.07%) | 384,200 |
| 28 May 2019 | HKD | 11.6 | 12.02 | 11.56 | 11.6 | 11.6 | +0.06 (+0.52%) | 524,800 |
| 27 May 2019 | HKD | 12.74 | 12.74 | 11.14 | 11.54 | 11.54 | -1.18 (-9.28%) | 2,947,200 |
| 24 May 2019 | HKD | 12.7 | 13.06 | 12.5 | 12.72 | 12.72 | +0.02 (+0.16%) | 483,600 |
| 23 May 2019 | HKD | 12.9 | 13.32 | 12.58 | 12.7 | 12.7 | -0.48 (-3.64%) | 322,600 |
| 22 May 2019 | HKD | 13.06 | 13.34 | 13 | 13.18 | 13.18 | +0.12 (+0.92%) | 240,800 |
| 21 May 2019 | HKD | 12.9 | 13.28 | 12.9 | 13.06 | 13.06 | -0.02 (-0.15%) | 1,789,000 |
| 20 May 2019 | HKD | 14.44 | 14.6 | 13 | 13.08 | 13.08 | -1.36 (-9.42%) | 1,032,800 |
| 17 May 2019 | HKD | 14.9 | 14.9 | 14.36 | 14.44 | 14.44 | -0.26 (-1.77%) | 396,000 |
| 16 May 2019 | HKD | 14.8 | 14.8 | 14.5 | 14.7 | 14.7 | -0.02 (-0.14%) | 534,200 |
| 15 May 2019 | HKD | 14.14 | 14.9 | 14.14 | 14.72 | 14.72 | +0.86 (+6.20%) | 763,600 |
| 14 May 2019 | HKD | 13.9 | 14.32 | 13.76 | 13.86 | 13.86 | -0.38 (-2.67%) | 1,050,412 |
| 13 May 2019 | HKD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 14.4 | 14.62 | 13.86 | 14.24 | 14.24 | +0.14 (+0.99%) | 736,600 |
| 9 May 2019 | HKD | 14 | 14.42 | 13.9 | 14.1 | 14.1 | -0.14 (-0.98%) | 694,400 |
| 8 May 2019 | HKD | 14.5 | 14.68 | 13.86 | 14.24 | 14.24 | -0.56 (-3.78%) | 1,853,600 |
| 7 May 2019 | HKD | 15 | 16.4 | 14.2 | 14.8 | 14.8 | +0.18 (+1.23%) | 1,415,400 |
| 6 May 2019 | HKD | 15.8 | 15.8 | 14.32 | 14.62 | 14.62 | -1.42 (-8.85%) | 2,055,600 |
| 3 May 2019 | HKD | 16 | 16.2 | 15.88 | 16.04 | 16.04 | -0.16 (-0.99%) | 177,000 |
| 2 May 2019 | HKD | 16 | 16.26 | 15.96 | 16.2 | 16.2 | +0.1 (+0.62%) | 180,400 |
| 1 May 2019 | HKD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 15.72 | 16.26 | 15.72 | 16.1 | 16.1 | +0.38 (+2.42%) | 739,800 |
