| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | HKD | 57.9 | 58.3 | 56.9 | 57.2 | 57.2 | -1.2 (-2.05%) | 2,348,124 |
| 12 Mar 2019 | HKD | 58.45 | 58.45 | 57.45 | 58.4 | 58.4 | +0.1 (+0.17%) | 2,843,478 |
| 11 Mar 2019 | HKD | 58.25 | 58.4 | 57.8 | 58.3 | 58.3 | +0.15 (+0.26%) | 2,246,096 |
| 8 Mar 2019 | HKD | 56.8 | 58.8 | 56.75 | 58.15 | 58.15 | +0.55 (+0.95%) | 4,262,798 |
| 7 Mar 2019 | HKD | 58.2 | 59.6 | 57.2 | 57.6 | 57.6 | -0.4 (-0.69%) | 3,205,551 |
| 6 Mar 2019 | HKD | 54.4 | 58.05 | 54.4 | 58 | 58 | +3.45 (+6.32%) | 4,853,963 |
| 5 Mar 2019 | HKD | 54.8 | 55.4 | 54.1 | 54.55 | 54.55 | -0.85 (-1.53%) | 2,443,149 |
| 4 Mar 2019 | HKD | 54.3 | 55.4 | 54 | 55.4 | 55.4 | +0.8 (+1.47%) | 2,944,334 |
| 1 Mar 2019 | HKD | 54.65 | 55.65 | 54.4 | 54.6 | 54.6 | -0.55 (-1.00%) | 2,732,532 |
| 28 Feb 2019 | HKD | 56.5 | 57.2 | 55.15 | 55.15 | 55.15 | -1.9 (-3.33%) | 3,569,933 |
| 27 Feb 2019 | HKD | 57.25 | 57.65 | 56.55 | 57.05 | 57.05 | +0.2 (+0.35%) | 1,891,702 |
| 26 Feb 2019 | HKD | 57 | 57.2 | 55 | 56.85 | 56.85 | -0.2 (-0.35%) | 2,070,788 |
| 25 Feb 2019 | HKD | 56.2 | 57.05 | 56.05 | 57.05 | 57.05 | +0.65 (+1.15%) | 2,346,254 |
| 22 Feb 2019 | HKD | 56.55 | 56.65 | 55.6 | 56.4 | 56.4 | +0.4 (+0.71%) | 4,008,973 |
| 21 Feb 2019 | HKD | 55.75 | 56.45 | 54.95 | 56 | 56 | +0.1 (+0.18%) | 2,805,961 |
| 20 Feb 2019 | HKD | 55.2 | 56.45 | 55.05 | 55.9 | 55.9 | +1.35 (+2.47%) | 2,790,403 |
| 19 Feb 2019 | HKD | 55.95 | 55.95 | 54.35 | 54.55 | 54.55 | -0.25 (-0.46%) | 1,969,429 |
| 18 Feb 2019 | HKD | 54.45 | 55.5 | 54.1 | 54.8 | 54.8 | +0.5 (+0.92%) | 860,880 |
| 15 Feb 2019 | HKD | 55.6 | 55.6 | 54 | 54.3 | 54.3 | -1.25 (-2.25%) | 1,877,976 |
| 14 Feb 2019 | HKD | 54.5 | 55.6 | 54.5 | 55.55 | 55.55 | +0.6 (+1.09%) | 2,572,303 |
| 13 Feb 2019 | HKD | 54.75 | 55.1 | 54.45 | 54.95 | 54.95 | -0.05 (-0.09%) | 2,327,665 |
| 12 Feb 2019 | HKD | 54.6 | 55.1 | 54.35 | 55 | 55 | +0.15 (+0.27%) | 2,563,220 |
| 11 Feb 2019 | HKD | 54.5 | 54.9 | 53.95 | 54.85 | 54.85 | +1 (+1.86%) | 1,744,085 |
| 8 Feb 2019 | HKD | 52.9 | 54.5 | 52.9 | 53.85 | 53.85 | +0.4 (+0.75%) | 3,277,955 |
| 7 Feb 2019 | HKD | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 52.55 | 53.45 | 52.55 | 53.45 | 53.45 | +0.7 (+1.33%) | 1,285,028 |
| 1 Feb 2019 | HKD | 54.55 | 54.55 | 52.7 | 52.75 | 52.75 | -0.75 (-1.40%) | 2,280,954 |
| 31 Jan 2019 | HKD | 52.5 | 53.65 | 52.4 | 53.5 | 53.5 | +1.05 (+2.00%) | 3,072,165 |
