| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | HKD | 14.68 | 14.98 | 14.53 | 14.97 | 14.97 | +0.34 (+2.32%) | 299,176 |
| 10 Jun 2019 | HKD | 14.45 | 14.63 | 14.43 | 14.63 | 14.63 | +0.11 (+0.76%) | 252,562 |
| 6 Jun 2019 | HKD | 14.6 | 14.61 | 14.49 | 14.52 | 14.52 | +0.01 (+0.07%) | 118,157 |
| 5 Jun 2019 | HKD | 14.55 | 14.6 | 14.47 | 14.51 | 14.51 | +0.08 (+0.55%) | 190,357 |
| 4 Jun 2019 | HKD | 14.44 | 14.55 | 14.4 | 14.43 | 14.43 | -0.06 (-0.41%) | 102,600 |
| 3 Jun 2019 | HKD | 14.65 | 14.65 | 14.46 | 14.49 | 14.49 | -0.09 (-0.62%) | 93,600 |
| 31 May 2019 | HKD | 14.58 | 14.67 | 14.51 | 14.58 | 14.58 | +0.01 (+0.07%) | 189,200 |
| 30 May 2019 | HKD | 14.59 | 14.63 | 14.46 | 14.57 | 14.57 | -0.1 (-0.68%) | 99,229 |
| 29 May 2019 | HKD | 14.68 | 14.73 | 14.54 | 14.67 | 14.67 | +0.08 (+0.55%) | 148,600 |
| 28 May 2019 | HKD | 14.71 | 14.8 | 14.58 | 14.59 | 14.59 | -0.14 (-0.95%) | 376,082 |
| 27 May 2019 | HKD | 14.61 | 14.76 | 14.5 | 14.73 | 14.73 | +0.11 (+0.75%) | 167,218 |
| 24 May 2019 | HKD | 14.58 | 14.71 | 14.56 | 14.62 | 14.62 | +0.03 (+0.21%) | 192,067 |
| 23 May 2019 | HKD | 14.77 | 14.77 | 14.57 | 14.59 | 14.59 | -0.18 (-1.22%) | 136,800 |
| 22 May 2019 | HKD | 14.96 | 14.96 | 14.75 | 14.77 | 14.77 | -0.17 (-1.14%) | 73,948 |
| 21 May 2019 | HKD | 14.62 | 14.96 | 14.62 | 14.94 | 14.94 | +0.29 (+1.98%) | 161,600 |
| 20 May 2019 | HKD | 15.04 | 15.04 | 14.6 | 14.65 | 14.65 | -0.26 (-1.74%) | 263,271 |
| 17 May 2019 | HKD | 15.32 | 15.35 | 14.86 | 14.91 | 14.91 | -0.46 (-2.99%) | 264,944 |
| 16 May 2019 | HKD | 15.31 | 15.39 | 15.2 | 15.37 | 15.37 | +0.06 (+0.39%) | 140,230 |
| 15 May 2019 | HKD | 15.05 | 15.33 | 15.05 | 15.31 | 15.31 | +0.28 (+1.86%) | 212,857 |
| 14 May 2019 | HKD | 15 | 15.06 | 14.9 | 15.03 | 15.03 | -0.02 (-0.13%) | 186,750 |
| 13 May 2019 | HKD | 15.02 | 15.16 | 15.01 | 15.05 | 15.05 | -0.15 (-0.99%) | 170,050 |
| 10 May 2019 | HKD | 14.86 | 15.24 | 14.86 | 15.2 | 15.2 | +0.38 (+2.56%) | 374,573 |
| 9 May 2019 | HKD | 14.81 | 15.2 | 14.61 | 14.82 | 14.82 | -0.2 (-1.33%) | 324,966 |
| 8 May 2019 | HKD | 14.82 | 15.15 | 14.82 | 15.02 | 15.02 | -0.13 (-0.86%) | 297,700 |
| 7 May 2019 | HKD | 14.92 | 15.22 | 14.91 | 15.15 | 15.15 | +0.2 (+1.34%) | 266,280 |
| 6 May 2019 | HKD | 15.22 | 15.22 | 14.58 | 14.95 | 14.95 | -0.41 (-2.67%) | 504,151 |
| 26 Apr 2019 | HKD | 15.73 | 15.81 | 15.28 | 15.36 | 15.36 | -0.35 (-2.23%) | 784,900 |
| 25 Apr 2019 | HKD | 16.03 | 16.09 | 15.65 | 15.71 | 15.71 | -0.3 (-1.87%) | 482,535 |
| 24 Apr 2019 | HKD | 16 | 16.15 | 15.83 | 16.01 | 16.01 | +0.07 (+0.44%) | 602,900 |
| 23 Apr 2019 | HKD | 16.84 | 16.84 | 15.86 | 15.94 | 15.94 | -0.98 (-5.79%) | 1,940,296 |
