| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 9.5939 | 0.0 (0.0%) | 0 |
| 26 Feb 2018 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 9.5939 | 0.0 (0.0%) | 5,378 |
| 23 Feb 2018 | HKD | 12.9 | 12.9 | 12.9 | 12.9 | 9.5939 | +0.9 (+7.50%) | 6,777 |
| 22 Feb 2018 | HKD | 12 | 12 | 12 | 12 | 8.9245 | -1.02 (-7.83%) | 1,667 |
| 21 Feb 2018 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 9.6831 | 0.0 (0.0%) | 0 |
| 20 Feb 2018 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 9.6831 | -0 (0.0%) | 0 |
| 19 Feb 2018 | HKD | 13.0201 | 13.0201 | 13.0201 | 13.0201 | 9.6832 | +0 (+0.0%) | 0 |
| 16 Feb 2018 | HKD | 13.02 | 13.02 | 13.02 | 13.02 | 9.6831 | -0 (0.0%) | 0 |
| 15 Feb 2018 | HKD | 12.6 | 13.0201 | 12.6 | 13.0201 | 9.6832 | +0.4 (+3.17%) | 9,412 |
| 14 Feb 2018 | HKD | 12.62 | 12.62 | 12.62 | 12.62 | 9.3856 | 0.0 (0.0%) | 0 |
| 13 Feb 2018 | HKD | 12.62 | 12.62 | 12.62 | 12.62 | 9.3856 | 0.0 (0.0%) | 0 |
| 12 Feb 2018 | HKD | 12.62 | 12.62 | 12.62 | 12.62 | 9.3856 | +0.02 (+0.16%) | 1,614 |
| 9 Feb 2018 | HKD | 12.6 | 12.7 | 12.6 | 12.6 | 9.3708 | 0.0 (0.0%) | 138,495 |
| 8 Feb 2018 | HKD | 12.6 | 12.6 | 12.6 | 12.6 | 9.3708 | 0.0 (0.0%) | 63,560 |
| 7 Feb 2018 | HKD | 13 | 13.3 | 12.6 | 12.6 | 9.3708 | -1.4 (-10%) | 232,520 |
| 6 Feb 2018 | HKD | 14 | 14 | 14 | 14 | 10.412 | 0.0 (0.0%) | 0 |
| 5 Feb 2018 | HKD | 14 | 14 | 14 | 14 | 10.412 | 0.0 (0.0%) | 0 |
| 2 Feb 2018 | HKD | 14 | 14.9 | 13.12 | 14 | 10.412 | 0.0 (0.0%) | 249 |
| 1 Feb 2018 | HKD | 13.1 | 14 | 13.1 | 14 | 10.412 | -0.5 (-3.45%) | 6,723 |
| 31 Jan 2018 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 10.7838 | 0.0 (0.0%) | 0 |
| 30 Jan 2018 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 10.7838 | 0.0 (0.0%) | 0 |
| 29 Jan 2018 | HKD | 14.98 | 14.98 | 14.5 | 14.5 | 10.7838 | -0.5 (-3.33%) | 30,478 |
| 26 Jan 2018 | HKD | 14.78 | 15 | 14.78 | 15 | 11.1557 | +0.54 (+3.73%) | 4,034 |
| 25 Jan 2018 | HKD | 14.48 | 14.64 | 14.46 | 14.46 | 10.7541 | -0.04 (-0.28%) | 45,717 |
| 24 Jan 2018 | HKD | 14.5 | 14.5 | 14.5 | 14.5 | 10.7838 | -0.4 (-2.68%) | 2,689 |
| 23 Jan 2018 | HKD | 14.9 | 14.9 | 14.8 | 14.9 | 11.0813 | -0.08 (-0.53%) | 538 |
| 22 Jan 2018 | HKD | 14.64 | 15 | 14.64 | 14.98 | 11.1408 | +0.36 (+2.46%) | 9,412 |
| 19 Jan 2018 | HKD | 14.78 | 14.78 | 14.6 | 14.62 | 10.8731 | +0.04 (+0.27%) | 18,018 |
| 18 Jan 2018 | HKD | 14.56 | 14.58 | 14.52 | 14.58 | 10.8433 | +0.04 (+0.28%) | 17,480 |
| 17 Jan 2018 | HKD | 14.3799 | 14.6 | 14.3799 | 14.54 | 10.8136 | +0.14 (+0.97%) | 26,892 |
