| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | HKD | 11.2 | 11.44 | 11 | 11.44 | 8.5081 | -0.3 (-2.56%) | 67,674 |
| 2 Jul 2018 | HKD | 11.74 | 11.74 | 11.74 | 11.74 | 8.7312 | 0.0 (0.0%) | 0 |
| 29 Jun 2018 | HKD | 11 | 11.8401 | 11 | 11.74 | 8.7312 | +0.34 (+2.98%) | 211,103 |
| 28 Jun 2018 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 8.4783 | 0.0 (0.0%) | 0 |
| 27 Jun 2018 | HKD | 11.28 | 11.58 | 11.28 | 11.4 | 8.4783 | 0.0 (0.0%) | 16,138 |
| 26 Jun 2018 | HKD | 11.3 | 11.62 | 11.3 | 11.4 | 8.4783 | -0.44 (-3.72%) | 24,203 |
| 25 Jun 2018 | HKD | 11.8401 | 11.8401 | 11.7 | 11.8401 | 8.8056 | -0.92 (-7.21%) | 18,825 |
| 22 Jun 2018 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 9.4898 | 0.0 (0.0%) | 0 |
| 21 Jun 2018 | HKD | 12.38 | 13 | 12.38 | 12.76 | 9.4898 | +0.54 (+4.42%) | 12,101 |
| 20 Jun 2018 | HKD | 11.98 | 12.3 | 11.72 | 12.22 | 9.0882 | -0.08 (-0.65%) | 75,298 |
| 19 Jun 2018 | HKD | 12.14 | 12.3 | 12 | 12.3 | 9.1476 | -0.22 (-1.76%) | 9,412 |
| 18 Jun 2018 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 9.3113 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | HKD | 12.52 | 12.52 | 12.52 | 12.52 | 9.3113 | 0.0 (0.0%) | 0 |
| 14 Jun 2018 | HKD | 12.42 | 12.52 | 12.4 | 12.52 | 9.3113 | -0.08 (-0.63%) | 8,068 |
| 13 Jun 2018 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 9.3708 | 0.0 (0.0%) | 0 |
| 12 Jun 2018 | HKD | 12.42 | 12.6 | 12.4 | 12.6 | 9.3708 | -0.26 (-2.02%) | 5,378 |
| 11 Jun 2018 | HKD | 12.42 | 12.86 | 12.4 | 12.86 | 9.5641 | +0.06 (+0.47%) | 12,101 |
| 8 Jun 2018 | HKD | 12.8 | 12.8 | 12.8 | 12.8 | 9.5195 | -0.06 (-0.47%) | 2,689 |
| 7 Jun 2018 | HKD | 12.84 | 12.86 | 12.82 | 12.86 | 9.5641 | +0.04 (+0.31%) | 18,717 |
| 6 Jun 2018 | HKD | 12.82 | 12.82 | 12.8 | 12.82 | 9.5344 | +0.06 (+0.47%) | 12,101 |
| 5 Jun 2018 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 9.4898 | 0.0 (0.0%) | 0 |
| 4 Jun 2018 | HKD | 12.76 | 12.76 | 12.76 | 12.76 | 9.4898 | 0.0 (0.0%) | 0 |
| 1 Jun 2018 | HKD | 12.5 | 12.76 | 12.5 | 12.76 | 9.4898 | +0.3 (+2.41%) | 21,514 |
| 31 May 2018 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 9.2666 | 0.0 (0.0%) | 0 |
| 30 May 2018 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 9.2666 | +0.04 (+0.32%) | 2,689 |
| 29 May 2018 | HKD | 12.5 | 12.5 | 12.38 | 12.42 | 9.2369 | +0.02 (+0.16%) | 22,858 |
| 28 May 2018 | HKD | 12.02 | 12.6 | 11.94 | 12.4 | 9.222 | +0.4 (+3.33%) | 17,480 |
| 25 May 2018 | HKD | 12.02 | 12.38 | 11.6 | 12 | 8.9245 | -0.96 (-7.41%) | 35,426 |
| 24 May 2018 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 9.6385 | 0.0 (0.0%) | 0 |
| 23 May 2018 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 9.6385 | 0.0 (0.0%) | 0 |
