| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | HKD | 48.7 | 49.95 | 48.4 | 49.95 | 49.95 | +1.3 (+2.67%) | 2,011,832 |
| 1 Nov 2018 | HKD | 48.3 | 49.45 | 48.3 | 48.65 | 48.65 | +0.1 (+0.21%) | 1,603,871 |
| 31 Oct 2018 | HKD | 48.35 | 48.55 | 47.15 | 48.55 | 48.55 | +0.6 (+1.25%) | 3,525,586 |
| 30 Oct 2018 | HKD | 48.55 | 48.7 | 47.8 | 47.95 | 47.95 | -0.3 (-0.62%) | 2,486,416 |
| 29 Oct 2018 | HKD | 48.2 | 48.75 | 47.55 | 48.25 | 48.25 | +0.65 (+1.37%) | 2,257,889 |
| 26 Oct 2018 | HKD | 46.6 | 47.7 | 46.6 | 47.6 | 47.6 | +0.65 (+1.38%) | 1,844,534 |
| 25 Oct 2018 | HKD | 46 | 46.95 | 45.8 | 46.95 | 46.95 | 0.0 (0.0%) | 2,092,825 |
| 24 Oct 2018 | HKD | 47.5 | 47.6 | 46.9 | 46.95 | 46.95 | +0.05 (+0.11%) | 1,663,585 |
| 23 Oct 2018 | HKD | 47.9 | 48.2 | 46.8 | 46.9 | 46.9 | -1.05 (-2.19%) | 1,711,827 |
| 22 Oct 2018 | HKD | 47.05 | 48.4 | 46.6 | 47.95 | 47.95 | +0.9 (+1.91%) | 2,261,899 |
| 19 Oct 2018 | HKD | 47.85 | 48 | 47 | 47.05 | 47.05 | -1.05 (-2.18%) | 2,298,357 |
| 18 Oct 2018 | HKD | 47.05 | 48.4 | 47.05 | 48.1 | 48.1 | +1.05 (+2.23%) | 2,352,344 |
| 17 Oct 2018 | HKD | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 48.6 | 48.7 | 46.9 | 47.05 | 47.05 | -0.95 (-1.98%) | 3,043,144 |
| 15 Oct 2018 | HKD | 48.7 | 49.05 | 47.95 | 48 | 48 | -0.7 (-1.44%) | 1,247,412 |
| 12 Oct 2018 | HKD | 49.6 | 49.6 | 48.65 | 48.7 | 48.7 | -0.4 (-0.81%) | 2,454,794 |
| 11 Oct 2018 | HKD | 50.5 | 51 | 48.95 | 49.1 | 49.1 | -2.8 (-5.39%) | 2,917,053 |
| 10 Oct 2018 | HKD | 53.15 | 53.2 | 51.5 | 51.9 | 51.9 | -1.25 (-2.35%) | 2,119,157 |
| 9 Oct 2018 | HKD | 52.05 | 53.95 | 51.15 | 53.15 | 53.15 | +1.05 (+2.02%) | 3,999,926 |
| 8 Oct 2018 | HKD | 50.85 | 52.35 | 50.85 | 52.1 | 52.1 | +0.75 (+1.46%) | 3,048,635 |
| 5 Oct 2018 | HKD | 50.2 | 51.5 | 50.2 | 51.35 | 51.35 | +0.3 (+0.59%) | 2,349,097 |
| 4 Oct 2018 | HKD | 51.65 | 51.65 | 50.2 | 51.05 | 51.05 | -0.25 (-0.49%) | 1,868,301 |
| 3 Oct 2018 | HKD | 49.05 | 51.4 | 48.8 | 51.3 | 51.3 | +1.75 (+3.53%) | 2,587,021 |
| 2 Oct 2018 | HKD | 50.65 | 51 | 49.5 | 49.55 | 49.55 | -0.95 (-1.88%) | 2,297,273 |
| 1 Oct 2018 | HKD | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 52.05 | 52.2 | 50.35 | 50.5 | 50.5 | -1.4 (-2.70%) | 3,454,957 |
| 27 Sep 2018 | HKD | 51.95 | 52.3 | 51.55 | 51.9 | 51.9 | -0.3 (-0.57%) | 995,910 |
| 26 Sep 2018 | HKD | 52.4 | 52.5 | 51.3 | 52.2 | 52.2 | +0.55 (+1.06%) | 2,008,289 |
| 25 Sep 2018 | HKD | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 52.65 | 52.95 | 51.6 | 51.65 | 51.65 | -1.55 (-2.91%) | 1,294,486 |
