| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | HKD | 12.16 | 12.16 | 11.86 | 12.1 | 8.9989 | +0.3 (+2.54%) | 50,715 |
| 30 Jan 2019 | HKD | 11.88 | 12.2 | 11.8 | 11.8 | 8.7758 | -0.06 (-0.51%) | 25,548 |
| 29 Jan 2019 | HKD | 11.74 | 11.88 | 11.74 | 11.86 | 8.8204 | +0.08 (+0.68%) | 12,370 |
| 28 Jan 2019 | HKD | 11.74 | 11.86 | 11.7 | 11.7801 | 8.761 | +0.04 (+0.34%) | 5,906 |
| 25 Jan 2019 | HKD | 11.38 | 11.82 | 11.34 | 11.74 | 8.7312 | +0.4 (+3.53%) | 50,206 |
| 24 Jan 2019 | HKD | 11.34 | 11.34 | 11.34 | 11.34 | 8.4337 | 0.0 (0.0%) | 0 |
| 23 Jan 2019 | HKD | 11.3 | 11.38 | 11.3 | 11.34 | 8.4337 | +0.14 (+1.25%) | 22,858 |
| 22 Jan 2019 | HKD | 11.14 | 11.2 | 11.14 | 11.2 | 8.3296 | +0.02 (+0.18%) | 8,068 |
| 21 Jan 2019 | HKD | 11.02 | 11.26 | 11 | 11.18 | 8.3147 | -0.02 (-0.18%) | 6,723 |
| 18 Jan 2019 | HKD | 11.18 | 11.2 | 11.18 | 11.2 | 8.3296 | -0.18 (-1.58%) | 20,169 |
| 17 Jan 2019 | HKD | 11.38 | 11.38 | 11.12 | 11.38 | 8.4634 | -0.12 (-1.04%) | 861 |
| 16 Jan 2019 | HKD | 11.36 | 11.58 | 11.36 | 11.5 | 8.5527 | +0.1 (+0.88%) | 14,791 |
| 15 Jan 2019 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 8.4783 | +0.04 (+0.35%) | 1,345 |
| 14 Jan 2019 | HKD | 11.2 | 11.4 | 11.2 | 11.36 | 8.4486 | -0.06 (-0.53%) | 4,034 |
| 11 Jan 2019 | HKD | 11.36 | 11.44 | 11.36 | 11.42 | 8.4932 | +0.38 (+3.44%) | 5,378 |
| 10 Jan 2019 | HKD | 10.8 | 11.04 | 10.8 | 11.04 | 8.2106 | +0.12 (+1.10%) | 9,412 |
| 9 Jan 2019 | HKD | 11 | 11.2 | 10.9 | 10.92 | 8.1213 | -0.04 (-0.36%) | 430,274 |
| 8 Jan 2019 | HKD | 11 | 11 | 10.96 | 10.96 | 8.1511 | +0.06 (+0.55%) | 44,372 |
| 7 Jan 2019 | HKD | 10.5 | 11.08 | 10.3 | 10.9 | 8.1065 | +0.02 (+0.18%) | 115,636 |
| 4 Jan 2019 | HKD | 10.9 | 10.9 | 10.88 | 10.88 | 8.0916 | -0.12 (-1.09%) | 8,337 |
| 3 Jan 2019 | HKD | 11 | 11 | 11 | 11 | 8.1808 | 0.0 (0.0%) | 0 |
| 2 Jan 2019 | HKD | 11 | 11 | 11 | 11 | 8.1808 | 0.0 (0.0%) | 0 |
| 1 Jan 2019 | HKD | 11 | 11 | 11 | 11 | 8.1808 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 11.1 | 11.28 | 11 | 11 | 8.1808 | +0.12 (+1.10%) | 5,378 |
| 28 Dec 2018 | HKD | 10.88 | 10.88 | 10.88 | 10.88 | 8.0916 | -0.28 (-2.51%) | 7,420 |
| 27 Dec 2018 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 8.2998 | 0.0 (0.0%) | 0 |
| 24 Dec 2018 | HKD | 11.16 | 11.16 | 11.16 | 11.16 | 8.2998 | -0.12 (-1.06%) | 2,689 |
| 21 Dec 2018 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 8.3891 | 0.0 (0.0%) | 0 |
| 20 Dec 2018 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 8.3891 | 0.0 (0.0%) | 0 |
| 19 Dec 2018 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 8.3891 | 0.0 (0.0%) | 0 |
