| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | HKD | 10 | 10 | 10 | 10 | 7.4371 | 0.0 (0.0%) | 0 |
| 3 Jan 2020 | HKD | 9.9501 | 10 | 9.69 | 10 | 7.4371 | +0.1 (+1.01%) | 78,525 |
| 2 Jan 2020 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 7.3627 | 0.0 (0.0%) | 0 |
| 31 Dec 2019 | HKD | 9.71 | 10.06 | 9.61 | 9.9 | 7.3627 | -0.09 (-0.90%) | 12,101 |
| 30 Dec 2019 | HKD | 10.04 | 10.08 | 9.99 | 9.99 | 7.4297 | +0.19 (+1.94%) | 12,101 |
| 27 Dec 2019 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 7.2884 | -0.2 (-2%) | 5,867 |
| 25 Dec 2019 | HKD | 10 | 10 | 10 | 10 | 7.4371 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 10 | 10 | 10 | 10 | 7.4371 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | HKD | 10 | 10 | 10 | 10 | 7.4371 | 0.0 (0.0%) | 0 |
| 20 Dec 2019 | HKD | 10 | 10 | 9.61 | 10 | 7.4371 | 0.0 (0.0%) | 109,666 |
| 19 Dec 2019 | HKD | 10 | 10 | 10 | 10 | 7.4371 | +0.06 (+0.60%) | 2,098 |
| 18 Dec 2019 | HKD | 10.02 | 10.26 | 9.91 | 9.94 | 7.3925 | -0.36 (-3.50%) | 187,869 |
| 17 Dec 2019 | HKD | 10 | 10.3 | 10 | 10.3 | 7.6602 | -0.1 (-0.96%) | 5,378 |
| 16 Dec 2019 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 7.7346 | 0.0 (0.0%) | 0 |
| 13 Dec 2019 | HKD | 10.48 | 10.76 | 10.26 | 10.4 | 7.7346 | -0.02 (-0.19%) | 63,197 |
| 12 Dec 2019 | HKD | 10.36 | 10.5 | 10.36 | 10.42 | 7.7495 | +0.16 (+1.56%) | 4,034 |
| 11 Dec 2019 | HKD | 10.2 | 10.26 | 10.2 | 10.26 | 7.6305 | +0.16 (+1.58%) | 6,723 |
| 10 Dec 2019 | HKD | 10.2 | 10.2 | 10 | 10.1 | 7.5115 | 0.0 (0.0%) | 8,068 |
| 9 Dec 2019 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 7.5115 | +0.49 (+5.10%) | 6,723 |
| 6 Dec 2019 | HKD | 9.61 | 9.61 | 9.61 | 9.61 | 7.1471 | 0.0 (0.0%) | 0 |
| 5 Dec 2019 | HKD | 9.61 | 9.61 | 9.61 | 9.61 | 7.1471 | -0.19 (-1.94%) | 2,689 |
| 4 Dec 2019 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 7.2884 | -0.26 (-2.58%) | 2,689 |
| 3 Dec 2019 | HKD | 10.06 | 10.3 | 9.85 | 10.06 | 7.4817 | 0.0 (0.0%) | 430 |
| 2 Dec 2019 | HKD | 9.54 | 10.06 | 9.54 | 10.06 | 7.4817 | +0.06 (+0.60%) | 5,923 |
| 29 Nov 2019 | HKD | 10 | 10 | 10 | 10 | 7.4371 | 0.0 (0.0%) | 0 |
| 28 Nov 2019 | HKD | 10 | 10 | 10 | 10 | 7.4371 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | HKD | 9.67 | 10 | 9.67 | 10 | 7.4371 | -0.16 (-1.57%) | 2,689 |
| 26 Nov 2019 | HKD | 9.3001 | 10.22 | 9.3001 | 10.16 | 7.5561 | +1.16 (+12.89%) | 669,342 |
| 25 Nov 2019 | HKD | 8.8 | 9 | 8.8 | 9 | 6.6934 | +0.01 (+0.11%) | 40,338 |
| 22 Nov 2019 | HKD | 8.6501 | 8.99 | 8.6501 | 8.99 | 6.686 | +0.19 (+2.16%) | 9,412 |
