| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 10.3673 | 0.0 (0.0%) | 0 |
| 4 Dec 2017 | HKD | 13.94 | 13.94 | 13.94 | 13.94 | 10.3673 | 0.0 (0.0%) | 0 |
| 1 Dec 2017 | HKD | 13.94 | 13.98 | 13.94 | 13.94 | 10.3673 | +0.24 (+1.75%) | 5,378 |
| 30 Nov 2017 | HKD | 13.1 | 13.8 | 13.1 | 13.7 | 10.1888 | -0.2 (-1.44%) | 4,034 |
| 29 Nov 2017 | HKD | 13.7 | 13.9 | 13.6 | 13.9 | 10.3376 | +0.2 (+1.46%) | 33,615 |
| 28 Nov 2017 | HKD | 13 | 13.8 | 13 | 13.7 | 10.1888 | +0.02 (+0.15%) | 33,884 |
| 27 Nov 2017 | HKD | 13.34 | 13.9 | 13.34 | 13.68 | 10.174 | +0.58 (+4.43%) | 9,414 |
| 24 Nov 2017 | HKD | 12.7 | 13.1 | 12.7 | 13.1 | 9.7426 | +0.4 (+3.15%) | 26,892 |
| 23 Nov 2017 | HKD | 12 | 12.86 | 11.4 | 12.7 | 9.4451 | +0.36 (+2.92%) | 711,297 |
| 22 Nov 2017 | HKD | 11.26 | 12.7 | 11 | 12.34 | 9.1774 | +0.74 (+6.38%) | 685,750 |
| 21 Nov 2017 | HKD | 11.7 | 11.88 | 11.3 | 11.6 | 8.6271 | -0.4 (-3.33%) | 146,562 |
| 20 Nov 2017 | HKD | 12.3 | 12.58 | 12 | 12 | 8.9245 | -0.6 (-4.76%) | 38,994 |
| 17 Nov 2017 | HKD | 12.98 | 13 | 12.6 | 12.6 | 9.3708 | -0.2 (-1.56%) | 173,454 |
| 16 Nov 2017 | HKD | 11.32 | 12.8 | 11.32 | 12.8 | 9.5195 | -0.48 (-3.61%) | 5,380 |
| 15 Nov 2017 | HKD | 13.28 | 13.42 | 13.22 | 13.28 | 9.8765 | -0.42 (-3.07%) | 26,861 |
| 14 Nov 2017 | HKD | 13.28 | 13.84 | 13.28 | 13.7 | 10.1888 | -0.1 (-0.72%) | 17,480 |
| 13 Nov 2017 | HKD | 13.16 | 14 | 13.16 | 13.8 | 10.2632 | +0.3 (+2.22%) | 17,501 |
| 10 Nov 2017 | HKD | 13.52 | 13.52 | 13.5 | 13.5 | 10.0401 | -0.06 (-0.44%) | 18,825 |
| 9 Nov 2017 | HKD | 13.56 | 13.56 | 13.54 | 13.56 | 10.0847 | 0.0 (0.0%) | 40,689 |
| 8 Nov 2017 | HKD | 13.66 | 14 | 13.56 | 13.56 | 10.0847 | -0.26 (-1.88%) | 36,304 |
| 7 Nov 2017 | HKD | 13.88 | 13.88 | 13.82 | 13.82 | 10.2781 | -0.16 (-1.14%) | 17,695 |
| 6 Nov 2017 | HKD | 14.02 | 14.02 | 13.8 | 13.98 | 10.3971 | -0.2 (-1.41%) | 36,089 |
| 3 Nov 2017 | HKD | 14.4 | 14.4 | 14.02 | 14.18 | 10.5458 | +0.02 (+0.14%) | 57,818 |
| 2 Nov 2017 | HKD | 14.9 | 14.9 | 13.8 | 14.16 | 10.531 | -0.74 (-4.97%) | 71,802 |
| 1 Nov 2017 | HKD | 15.26 | 15.26 | 14.9 | 14.9 | 11.0813 | -0.34 (-2.23%) | 39,693 |
| 31 Oct 2017 | HKD | 15.22 | 15.38 | 15.22 | 15.24 | 11.3342 | -0.68 (-4.27%) | 16,578 |
| 30 Oct 2017 | HKD | 15.92 | 15.92 | 15.92 | 15.92 | 11.8399 | 0.0 (0.0%) | 0 |
| 27 Oct 2017 | HKD | 15.92 | 15.92 | 15.92 | 15.92 | 11.8399 | 0.0 (0.0%) | 0 |
| 26 Oct 2017 | HKD | 15.92 | 15.92 | 15.92 | 15.92 | 11.8399 | 0.0 (0.0%) | 0 |
| 25 Oct 2017 | HKD | 15.92 | 15.92 | 15.92 | 15.92 | 11.8399 | 0.0 (0.0%) | 0 |
