| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | HKD | 15.98 | 15.98 | 15.61 | 15.63 | 15.63 | -0.57 (-3.52%) | 561,417 |
| 7 Mar 2019 | HKD | 16.2 | 16.29 | 16.1 | 16.2 | 16.2 | +0.01 (+0.06%) | 507,701 |
| 6 Mar 2019 | HKD | 15.96 | 16.19 | 15.96 | 16.19 | 16.19 | +0.15 (+0.94%) | 522,402 |
| 5 Mar 2019 | HKD | 16 | 16.06 | 15.94 | 16.04 | 16.04 | +0.04 (+0.25%) | 335,100 |
| 4 Mar 2019 | HKD | 15.89 | 16.2 | 15.88 | 16 | 16 | +0.11 (+0.69%) | 667,146 |
| 1 Mar 2019 | HKD | 15.71 | 15.89 | 15.69 | 15.89 | 15.89 | +0.25 (+1.60%) | 207,225 |
| 28 Feb 2019 | HKD | 15.51 | 15.77 | 15.51 | 15.64 | 15.64 | +0.04 (+0.26%) | 87,500 |
| 27 Feb 2019 | HKD | 15.75 | 15.86 | 15.6 | 15.6 | 15.6 | -0.2 (-1.27%) | 300,213 |
| 26 Feb 2019 | HKD | 15.86 | 15.9 | 15.7 | 15.8 | 15.8 | -0.04 (-0.25%) | 905,958 |
| 25 Feb 2019 | HKD | 15.45 | 15.9 | 15.32 | 15.84 | 15.84 | +0.52 (+3.39%) | 806,602 |
| 22 Feb 2019 | HKD | 15.02 | 15.33 | 15.02 | 15.32 | 15.32 | +0.14 (+0.92%) | 267,914 |
| 21 Feb 2019 | HKD | 15.03 | 15.35 | 14.96 | 15.18 | 15.18 | +0.12 (+0.80%) | 538,942 |
| 20 Feb 2019 | HKD | 15.12 | 15.15 | 14.98 | 15.06 | 15.06 | -0.06 (-0.40%) | 248,100 |
| 19 Feb 2019 | HKD | 15.25 | 15.25 | 15.08 | 15.12 | 15.12 | -0.06 (-0.40%) | 284,400 |
| 18 Feb 2019 | HKD | 15.13 | 15.37 | 15.06 | 15.18 | 15.18 | +0.05 (+0.33%) | 461,841 |
| 15 Feb 2019 | HKD | 15.22 | 15.22 | 15.01 | 15.13 | 15.13 | -0.09 (-0.59%) | 301,100 |
| 14 Feb 2019 | HKD | 15.16 | 15.28 | 15 | 15.22 | 15.22 | +0.02 (+0.13%) | 576,067 |
| 13 Feb 2019 | HKD | 15.04 | 15.2 | 15.03 | 15.2 | 15.2 | +0.16 (+1.06%) | 398,125 |
| 12 Feb 2019 | HKD | 15 | 15.15 | 14.92 | 15.04 | 15.04 | +0.04 (+0.27%) | 298,141 |
| 11 Feb 2019 | HKD | 14.94 | 15.12 | 14.94 | 15 | 15 | +0.09 (+0.60%) | 264,597 |
| 1 Feb 2019 | HKD | 14.5 | 14.93 | 14.5 | 14.91 | 14.91 | +0.26 (+1.77%) | 498,411 |
| 31 Jan 2019 | HKD | 14.16 | 14.7 | 14.16 | 14.65 | 14.65 | +0.51 (+3.61%) | 513,633 |
| 30 Jan 2019 | HKD | 14.1 | 14.3 | 14.07 | 14.14 | 14.14 | -0.1 (-0.70%) | 84,631 |
| 29 Jan 2019 | HKD | 14.22 | 14.26 | 14.08 | 14.24 | 14.24 | +0.02 (+0.14%) | 246,086 |
| 28 Jan 2019 | HKD | 14.28 | 14.28 | 14.22 | 14.22 | 14.22 | +0.02 (+0.14%) | 71,200 |
| 25 Jan 2019 | HKD | 14.04 | 14.26 | 14.03 | 14.2 | 14.2 | +0.12 (+0.85%) | 195,800 |
| 24 Jan 2019 | HKD | 14.03 | 14.13 | 14 | 14.08 | 14.08 | +0.1 (+0.72%) | 271,200 |
| 23 Jan 2019 | HKD | 14.05 | 14.05 | 13.97 | 13.98 | 13.98 | -0.02 (-0.14%) | 73,030 |
| 22 Jan 2019 | HKD | 14.12 | 14.12 | 13.94 | 14 | 14 | -0.04 (-0.28%) | 78,300 |
| 21 Jan 2019 | HKD | 14 | 14.05 | 13.89 | 14.04 | 14.04 | +0.04 (+0.29%) | 231,665 |
