| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2018 | HKD | 10.26 | 10.6001 | 10.26 | 10.6001 | 7.8834 | +0.4 (+3.92%) | 27,430 |
| 5 Nov 2018 | HKD | 9.56 | 10.2 | 9.56 | 10.2 | 7.5859 | -0.7 (-6.42%) | 1,721 |
| 2 Nov 2018 | HKD | 10 | 11 | 10 | 10.9 | 8.1065 | +0.9 (+9%) | 40,338 |
| 1 Nov 2018 | HKD | 10 | 10.18 | 10 | 10 | 7.4371 | -0.02 (-0.20%) | 30,431 |
| 31 Oct 2018 | HKD | 9.6 | 10.02 | 9.6 | 10.02 | 7.452 | +0.62 (+6.60%) | 6,723 |
| 30 Oct 2018 | HKD | 9.56 | 9.6 | 9.4 | 9.4 | 6.9909 | +0.04 (+0.43%) | 100,846 |
| 29 Oct 2018 | HKD | 9.5 | 9.65 | 9.3001 | 9.3601 | 6.9612 | +0.21 (+2.30%) | 28,237 |
| 26 Oct 2018 | HKD | 9.06 | 9.3001 | 8.83 | 9.15 | 6.805 | -0.1 (-1.08%) | 43,027 |
| 25 Oct 2018 | HKD | 9.16 | 9.32 | 9.15 | 9.25 | 6.8793 | -0.35 (-3.65%) | 24,203 |
| 24 Oct 2018 | HKD | 9.1 | 9.8 | 9.07 | 9.6 | 7.1396 | +0.34 (+3.67%) | 79,332 |
| 23 Oct 2018 | HKD | 9.9 | 9.9 | 9.1 | 9.26 | 6.8868 | -0.56 (-5.70%) | 9,412 |
| 22 Oct 2018 | HKD | 9.8 | 10.12 | 9.79 | 9.82 | 7.3032 | +0.02 (+0.20%) | 65,079 |
| 19 Oct 2018 | HKD | 9.8 | 9.99 | 9.8 | 9.8 | 7.2884 | 0.0 (0.0%) | 4,034 |
| 18 Oct 2018 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 7.2884 | 0.0 (0.0%) | 0 |
| 17 Oct 2018 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 7.2884 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 7.2884 | 0.0 (0.0%) | 0 |
| 15 Oct 2018 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 7.2884 | 0.0 (0.0%) | 0 |
| 12 Oct 2018 | HKD | 9.51 | 9.8 | 9.48 | 9.8 | 7.2884 | +0.32 (+3.38%) | 16,135 |
| 11 Oct 2018 | HKD | 9.63 | 9.63 | 9.48 | 9.48 | 7.0504 | -0.51 (-5.11%) | 16,135 |
| 10 Oct 2018 | HKD | 9.99 | 9.99 | 9.99 | 9.99 | 7.4297 | 0.0 (0.0%) | 0 |
| 9 Oct 2018 | HKD | 9.8 | 10 | 9.8 | 9.99 | 7.4297 | +0.19 (+1.94%) | 5,378 |
| 8 Oct 2018 | HKD | 9.91 | 9.91 | 9.8 | 9.8 | 7.2884 | -0.19 (-1.90%) | 40,340 |
| 5 Oct 2018 | HKD | 9.96 | 9.99 | 9.9501 | 9.99 | 7.4297 | -0.11 (-1.09%) | 20,169 |
| 4 Oct 2018 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 7.5115 | 0.0 (0.0%) | 0 |
| 3 Oct 2018 | HKD | 10.18 | 10.18 | 9.98 | 10.1 | 7.5115 | +0.02 (+0.20%) | 26,397 |
| 2 Oct 2018 | HKD | 10.08 | 10.08 | 9.93 | 10.08 | 7.4966 | -0.02 (-0.20%) | 709 |
| 1 Oct 2018 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 7.5115 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 10.1 | 10.2 | 10.02 | 10.1 | 7.5115 | 0.0 (0.0%) | 328 |
| 27 Sep 2018 | HKD | 10.2 | 10.2 | 10.1 | 10.1 | 7.5115 | -0.16 (-1.56%) | 18,825 |
| 26 Sep 2018 | HKD | 10.2 | 10.3 | 10.2 | 10.26 | 7.6305 | -0.24 (-2.29%) | 201,691 |
