| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | HKD | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.27 (-9.97%) | 9,415,300 |
| 31 Jan 2020 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
| 30 Jan 2020 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
| 29 Jan 2020 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
| 24 Jan 2020 | HKD | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.0 (0.0%) | 0 |
| 23 Jan 2020 | HKD | 12.55 | 13.45 | 12.44 | 12.74 | 12.74 | +0.02 (+0.16%) | 253,908,859 |
| 22 Jan 2020 | HKD | 12.15 | 12.96 | 11.88 | 12.72 | 12.72 | +0.34 (+2.75%) | 190,602,697 |
| 21 Jan 2020 | HKD | 12.07 | 12.96 | 12 | 12.38 | 12.38 | +0.35 (+2.91%) | 191,039,736 |
| 20 Jan 2020 | HKD | 11.87 | 12.11 | 11.71 | 12.03 | 12.03 | -0.09 (-0.74%) | 100,984,979 |
| 17 Jan 2020 | HKD | 12.31 | 12.63 | 12.05 | 12.12 | 12.12 | -0.15 (-1.22%) | 128,434,281 |
| 16 Jan 2020 | HKD | 12.28 | 12.35 | 12.06 | 12.27 | 12.27 | -0.08 (-0.65%) | 99,010,071 |
| 15 Jan 2020 | HKD | 12 | 12.48 | 12 | 12.35 | 12.35 | +0.25 (+2.07%) | 129,051,234 |
| 14 Jan 2020 | HKD | 12.3 | 12.45 | 12.1 | 12.1 | 12.1 | -0.22 (-1.79%) | 119,048,098 |
| 13 Jan 2020 | HKD | 11.88 | 12.37 | 11.62 | 12.32 | 12.32 | +0.04 (+0.33%) | 145,105,524 |
| 10 Jan 2020 | HKD | 12.83 | 12.89 | 12.2 | 12.28 | 12.28 | -0.42 (-3.31%) | 154,335,627 |
| 9 Jan 2020 | HKD | 12.92 | 13.2 | 12.57 | 12.7 | 12.7 | +0.15 (+1.20%) | 145,007,759 |
| 8 Jan 2020 | HKD | 12.79 | 13.1 | 12.28 | 12.55 | 12.55 | -0.64 (-4.85%) | 215,830,334 |
| 7 Jan 2020 | HKD | 12.58 | 13.77 | 12.18 | 13.19 | 13.19 | +0.67 (+5.35%) | 291,020,208 |
| 6 Jan 2020 | HKD | 12.36 | 12.94 | 12.3 | 12.52 | 12.52 | -0.18 (-1.42%) | 167,228,502 |
| 3 Jan 2020 | HKD | 12.88 | 13.33 | 12.58 | 12.7 | 12.7 | -0.46 (-3.50%) | 222,497,645 |
| 2 Jan 2020 | HKD | 13.5 | 13.65 | 13.04 | 13.16 | 13.16 | +0.25 (+1.94%) | 284,467,309 |
| 31 Dec 2019 | HKD | 12.3 | 13.13 | 12.2 | 12.91 | 12.91 | +0.24 (+1.89%) | 245,165,819 |
| 30 Dec 2019 | HKD | 12.06 | 13.24 | 11.51 | 12.67 | 12.67 | +0.07 (+0.56%) | 337,454,936 |
| 27 Dec 2019 | HKD | 13.15 | 13.98 | 12.54 | 12.6 | 12.6 | -0.11 (-0.87%) | 468,279,072 |
| 26 Dec 2019 | HKD | 11.55 | 12.71 | 11.35 | 12.71 | 12.71 | +1.16 (+10.04%) | 326,938,092 |
| 25 Dec 2019 | HKD | 11.14 | 11.96 | 10.97 | 11.55 | 11.55 | +0.2 (+1.76%) | 315,125,660 |
| 24 Dec 2019 | HKD | 11.21 | 11.45 | 10.76 | 11.35 | 11.35 | +0.14 (+1.25%) | 266,833,515 |
| 23 Dec 2019 | HKD | 11.8 | 11.88 | 11.11 | 11.21 | 11.21 | -0.79 (-6.58%) | 310,259,233 |
| 20 Dec 2019 | HKD | 11.65 | 12.56 | 11.55 | 12 | 12 | +0.58 (+5.08%) | 388,373,752 |
| 19 Dec 2019 | HKD | 11.54 | 11.94 | 11.12 | 11.42 | 11.42 | +0.21 (+1.87%) | 349,103,739 |
