| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | HKD | 11.28 | 11.46 | 10.08 | 11.28 | 8.3891 | 0.0 (0.0%) | 1,129 |
| 17 Dec 2018 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 8.3891 | 0.0 (0.0%) | 0 |
| 14 Dec 2018 | HKD | 11.42 | 11.42 | 10.94 | 11.28 | 8.3891 | -0.02 (-0.18%) | 29,581 |
| 13 Dec 2018 | HKD | 11.5 | 11.5 | 11.18 | 11.3 | 8.4039 | -0.14 (-1.22%) | 29,581 |
| 12 Dec 2018 | HKD | 11.2 | 11.48 | 11.08 | 11.44 | 8.5081 | -0.04 (-0.35%) | 127,738 |
| 11 Dec 2018 | HKD | 11.32 | 11.48 | 11.26 | 11.48 | 8.5378 | -0.3 (-2.55%) | 26,892 |
| 10 Dec 2018 | HKD | 11.78 | 11.78 | 11.78 | 11.78 | 8.7609 | -0 (0.0%) | 0 |
| 7 Dec 2018 | HKD | 11.72 | 12 | 11.56 | 11.7801 | 8.761 | -0.16 (-1.34%) | 103,047 |
| 6 Dec 2018 | HKD | 11.8999 | 12.02 | 11.8999 | 11.94 | 8.8799 | -0.04 (-0.33%) | 25,548 |
| 5 Dec 2018 | HKD | 11.72 | 12 | 11.62 | 11.98 | 8.9097 | -0.16 (-1.32%) | 96,131 |
| 4 Dec 2018 | HKD | 11.62 | 12.3 | 11.58 | 12.14 | 9.0287 | +0.16 (+1.34%) | 147,120 |
| 3 Dec 2018 | HKD | 11.38 | 12.12 | 11.38 | 11.98 | 8.9097 | -0.02 (-0.17%) | 157,319 |
| 30 Nov 2018 | HKD | 12 | 12 | 12 | 12 | 8.9245 | 0.0 (0.0%) | 0 |
| 29 Nov 2018 | HKD | 11.68 | 12.26 | 11.58 | 12 | 8.9245 | -0.4 (-3.23%) | 101,386 |
| 28 Nov 2018 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 9.222 | 0.0 (0.0%) | 0 |
| 27 Nov 2018 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 9.222 | 0.0 (0.0%) | 0 |
| 26 Nov 2018 | HKD | 12.18 | 12.4 | 12.18 | 12.4 | 9.222 | +0.4 (+3.33%) | 24,203 |
| 23 Nov 2018 | HKD | 11.98 | 12 | 11.98 | 12 | 8.9245 | +0.22 (+1.87%) | 4,034 |
| 22 Nov 2018 | HKD | 11.7801 | 11.8 | 11.7801 | 11.7801 | 8.761 | +0.1 (+0.86%) | 2,703 |
| 21 Nov 2018 | HKD | 11.68 | 11.68 | 11.68 | 11.68 | 8.6865 | 0.0 (0.0%) | 2,689 |
| 20 Nov 2018 | HKD | 11.4 | 11.68 | 11.4 | 11.68 | 8.6865 | -0.06 (-0.51%) | 34,960 |
| 19 Nov 2018 | HKD | 11.74 | 11.74 | 11.74 | 11.74 | 8.7312 | 0.0 (0.0%) | 0 |
| 16 Nov 2018 | HKD | 11.1 | 11.74 | 10.72 | 11.74 | 8.7312 | +0.4 (+3.53%) | 47,061 |
| 15 Nov 2018 | HKD | 11.4 | 11.4 | 11 | 11.34 | 8.4337 | +0.34 (+3.09%) | 12,101 |
| 14 Nov 2018 | HKD | 11 | 11 | 11 | 11 | 8.1808 | +0.4 (+3.77%) | 16,135 |
| 13 Nov 2018 | HKD | 10.6001 | 10.6001 | 10.6001 | 10.6001 | 7.8834 | +0 (+0.0%) | 2,689 |
| 12 Nov 2018 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 7.8833 | -0 (0.0%) | 0 |
| 9 Nov 2018 | HKD | 10.6001 | 10.6001 | 10.6001 | 10.6001 | 7.8834 | 0.0 (0.0%) | 8,068 |
| 8 Nov 2018 | HKD | 10.52 | 10.88 | 10.46 | 10.6001 | 7.8834 | -0.24 (-2.21%) | 80,676 |
| 7 Nov 2018 | HKD | 10.5 | 10.86 | 10.5 | 10.84 | 8.0618 | +0.24 (+2.26%) | 2,689 |
