| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | HKD | 15 | 15.56 | 15 | 15.54 | 15.54 | +0.54 (+3.60%) | 25,400 |
| 28 Feb 2019 | HKD | 15.46 | 15.46 | 15 | 15 | 15 | -0.46 (-2.98%) | 42,000 |
| 27 Feb 2019 | HKD | 15.5 | 15.62 | 15.46 | 15.46 | 15.46 | -0.04 (-0.26%) | 69,400 |
| 26 Feb 2019 | HKD | 15.54 | 15.54 | 15.4 | 15.5 | 15.5 | +0.04 (+0.26%) | 75,944 |
| 25 Feb 2019 | HKD | 15.2 | 15.56 | 15.12 | 15.46 | 15.46 | +0.38 (+2.52%) | 184,425 |
| 22 Feb 2019 | HKD | 15 | 15.38 | 14.36 | 15.08 | 15.08 | +0.06 (+0.40%) | 53,410 |
| 21 Feb 2019 | HKD | 15 | 15.06 | 14.98 | 15.02 | 15.02 | +0.1 (+0.67%) | 16,000 |
| 20 Feb 2019 | HKD | 14.9 | 14.92 | 14.88 | 14.92 | 14.92 | +0.06 (+0.40%) | 28,000 |
| 19 Feb 2019 | HKD | 14.78 | 14.86 | 14.6 | 14.86 | 14.86 | +0.06 (+0.41%) | 17,200 |
| 18 Feb 2019 | HKD | 14.66 | 15.02 | 14.26 | 14.8 | 14.8 | +0.1 (+0.68%) | 16,600 |
| 15 Feb 2019 | HKD | 14.22 | 14.7 | 13.46 | 14.7 | 14.7 | +0.1 (+0.68%) | 15,200 |
| 14 Feb 2019 | HKD | 14.96 | 15 | 14.48 | 14.6 | 14.6 | -0.42 (-2.80%) | 93,800 |
| 13 Feb 2019 | HKD | 15.08 | 15.32 | 15 | 15.02 | 15.02 | -0.06 (-0.40%) | 25,012 |
| 12 Feb 2019 | HKD | 15.14 | 15.32 | 15.08 | 15.08 | 15.08 | -0.06 (-0.40%) | 6,450 |
| 11 Feb 2019 | HKD | 15.12 | 15.2 | 15.02 | 15.14 | 15.14 | -0.24 (-1.56%) | 12,400 |
| 8 Feb 2019 | HKD | 15.26 | 15.38 | 15.24 | 15.38 | 15.38 | +0.08 (+0.52%) | 15,522 |
| 7 Feb 2019 | HKD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 15.06 | 15.3 | 15.06 | 15.3 | 15.3 | -0.2 (-1.29%) | 2,600 |
| 1 Feb 2019 | HKD | 15.44 | 15.5 | 15.4 | 15.5 | 15.5 | -0.12 (-0.77%) | 558,800 |
| 31 Jan 2019 | HKD | 15.2 | 15.7 | 14.8 | 15.62 | 15.62 | +0.18 (+1.17%) | 83,205 |
| 30 Jan 2019 | HKD | 15.46 | 15.5 | 15.18 | 15.44 | 15.44 | -0.04 (-0.26%) | 16,600 |
| 29 Jan 2019 | HKD | 15.02 | 15.5 | 15.02 | 15.48 | 15.48 | -0.02 (-0.13%) | 11,000 |
| 28 Jan 2019 | HKD | 15.26 | 15.56 | 15.26 | 15.5 | 15.5 | -0.06 (-0.39%) | 24,309 |
| 25 Jan 2019 | HKD | 15.5 | 15.64 | 15.38 | 15.56 | 15.56 | -0.02 (-0.13%) | 145,000 |
| 24 Jan 2019 | HKD | 15.48 | 15.6 | 15.4 | 15.58 | 15.58 | +0.1 (+0.65%) | 38,200 |
| 23 Jan 2019 | HKD | 15.3 | 15.98 | 15 | 15.48 | 15.48 | +0.18 (+1.18%) | 49,400 |
| 22 Jan 2019 | HKD | 15.5 | 15.5 | 14.82 | 15.3 | 15.3 | -0.32 (-2.05%) | 44,200 |
| 21 Jan 2019 | HKD | 14.5 | 15.8 | 14.5 | 15.62 | 15.62 | +1.32 (+9.23%) | 276,400 |
