| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | HKD | 13.44 | 13.64 | 13.43 | 13.6 | 13.6 | +0.04 (+0.29%) | 234,677 |
| 15 Jan 2020 | HKD | 13.51 | 13.58 | 13.41 | 13.56 | 13.56 | -0.03 (-0.22%) | 186,191 |
| 14 Jan 2020 | HKD | 13.66 | 13.66 | 13.48 | 13.59 | 13.59 | 0.0 (0.0%) | 281,884 |
| 13 Jan 2020 | HKD | 13.43 | 13.6 | 13.41 | 13.59 | 13.59 | +0.16 (+1.19%) | 186,416 |
| 10 Jan 2020 | HKD | 13.48 | 13.53 | 13.38 | 13.43 | 13.43 | -0.05 (-0.37%) | 189,402 |
| 9 Jan 2020 | HKD | 13.47 | 13.57 | 13.36 | 13.48 | 13.48 | +0.08 (+0.60%) | 357,700 |
| 8 Jan 2020 | HKD | 13.38 | 13.44 | 13.33 | 13.4 | 13.4 | -0.05 (-0.37%) | 254,500 |
| 7 Jan 2020 | HKD | 13.58 | 13.68 | 13.43 | 13.45 | 13.45 | -0.07 (-0.52%) | 604,600 |
| 6 Jan 2020 | HKD | 13.51 | 13.75 | 13.48 | 13.52 | 13.52 | -0.08 (-0.59%) | 416,495 |
| 3 Jan 2020 | HKD | 13.59 | 13.79 | 13.48 | 13.6 | 13.6 | -0.06 (-0.44%) | 308,300 |
| 2 Jan 2020 | HKD | 13.41 | 13.69 | 13.38 | 13.66 | 13.66 | +0.27 (+2.02%) | 330,867 |
| 31 Dec 2019 | HKD | 13.08 | 13.39 | 13.08 | 13.39 | 13.39 | +0.25 (+1.90%) | 468,967 |
| 30 Dec 2019 | HKD | 13.07 | 13.15 | 12.99 | 13.14 | 13.14 | -0.01 (-0.08%) | 319,436 |
| 27 Dec 2019 | HKD | 13.02 | 13.18 | 13.02 | 13.15 | 13.15 | +0.07 (+0.54%) | 257,400 |
| 26 Dec 2019 | HKD | 13.05 | 13.09 | 12.97 | 13.08 | 13.08 | +0.11 (+0.85%) | 168,500 |
| 25 Dec 2019 | HKD | 12.99 | 13.05 | 12.91 | 12.97 | 12.97 | -0.02 (-0.15%) | 220,298 |
| 24 Dec 2019 | HKD | 13 | 13.02 | 12.88 | 12.99 | 12.99 | +0.09 (+0.70%) | 155,736 |
| 23 Dec 2019 | HKD | 12.99 | 13.06 | 12.85 | 12.9 | 12.9 | -0.05 (-0.39%) | 273,500 |
| 20 Dec 2019 | HKD | 12.9 | 13.02 | 12.81 | 12.95 | 12.95 | +0.13 (+1.01%) | 303,843 |
| 19 Dec 2019 | HKD | 12.87 | 12.92 | 12.71 | 12.82 | 12.82 | -0.06 (-0.47%) | 390,055 |
| 18 Dec 2019 | HKD | 12.94 | 12.99 | 12.82 | 12.88 | 12.88 | -0.06 (-0.46%) | 188,027 |
| 17 Dec 2019 | HKD | 12.75 | 13.02 | 12.7 | 12.94 | 12.94 | +0.18 (+1.41%) | 494,128 |
| 16 Dec 2019 | HKD | 12.7 | 12.77 | 12.52 | 12.76 | 12.76 | +0.08 (+0.63%) | 287,458 |
| 13 Dec 2019 | HKD | 12.6 | 12.69 | 12.5 | 12.68 | 12.68 | +0.07 (+0.56%) | 202,908 |
| 12 Dec 2019 | HKD | 12.6 | 12.65 | 12.45 | 12.61 | 12.61 | +0.06 (+0.48%) | 171,400 |
| 11 Dec 2019 | HKD | 12.64 | 12.64 | 12.45 | 12.55 | 12.55 | -0.1 (-0.79%) | 121,900 |
| 10 Dec 2019 | HKD | 12.75 | 12.77 | 12.51 | 12.65 | 12.65 | -0.13 (-1.02%) | 267,400 |
| 9 Dec 2019 | HKD | 12.75 | 12.79 | 12.67 | 12.78 | 12.78 | -0.01 (-0.08%) | 92,276 |
| 6 Dec 2019 | HKD | 12.83 | 12.83 | 12.61 | 12.79 | 12.79 | +0.01 (+0.08%) | 63,800 |
| 5 Dec 2019 | HKD | 12.68 | 12.78 | 12.67 | 12.78 | 12.78 | +0.12 (+0.95%) | 99,285 |
