| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | HKD | 13.54 | 13.54 | 13.31 | 13.36 | 13.36 | -0.26 (-1.91%) | 504,872 |
| 4 Dec 2018 | HKD | 13.49 | 13.63 | 13.49 | 13.62 | 13.62 | +0.09 (+0.67%) | 108,862 |
| 3 Dec 2018 | HKD | 13.4 | 13.58 | 13.34 | 13.53 | 13.53 | +0.33 (+2.50%) | 301,501 |
| 30 Nov 2018 | HKD | 13.28 | 13.29 | 12.86 | 13.2 | 13.2 | -0.08 (-0.60%) | 512,600 |
| 29 Nov 2018 | HKD | 13.67 | 13.67 | 13.13 | 13.28 | 13.28 | -0.32 (-2.35%) | 279,700 |
| 28 Nov 2018 | HKD | 13.6 | 13.66 | 13.45 | 13.6 | 13.6 | -0.06 (-0.44%) | 221,214 |
| 27 Nov 2018 | HKD | 13.56 | 13.75 | 13.55 | 13.66 | 13.66 | +0.11 (+0.81%) | 209,000 |
| 26 Nov 2018 | HKD | 13.65 | 13.78 | 13.55 | 13.55 | 13.55 | -0.12 (-0.88%) | 187,930 |
| 23 Nov 2018 | HKD | 13.86 | 13.86 | 13.61 | 13.67 | 13.67 | -0.2 (-1.44%) | 180,270 |
| 22 Nov 2018 | HKD | 13.96 | 13.99 | 13.8 | 13.87 | 13.87 | -0.06 (-0.43%) | 106,900 |
| 21 Nov 2018 | HKD | 13.92 | 13.98 | 13.8 | 13.93 | 13.93 | -0.04 (-0.29%) | 202,742 |
| 20 Nov 2018 | HKD | 14.16 | 14.16 | 13.96 | 13.97 | 13.97 | -0.19 (-1.34%) | 220,696 |
| 19 Nov 2018 | HKD | 14.05 | 14.18 | 14.02 | 14.16 | 14.16 | +0.08 (+0.57%) | 293,874 |
| 16 Nov 2018 | HKD | 13.97 | 14.17 | 13.92 | 14.08 | 14.08 | +0.12 (+0.86%) | 327,446 |
| 15 Nov 2018 | HKD | 13.85 | 13.96 | 13.8 | 13.96 | 13.96 | +0.04 (+0.29%) | 318,195 |
| 14 Nov 2018 | HKD | 14.05 | 14.16 | 13.88 | 13.92 | 13.92 | -0.13 (-0.93%) | 260,851 |
| 13 Nov 2018 | HKD | 13.8 | 14.11 | 13.73 | 14.05 | 14.05 | +0.17 (+1.22%) | 347,945 |
| 12 Nov 2018 | HKD | 13.67 | 13.93 | 13.67 | 13.88 | 13.88 | +0.2 (+1.46%) | 132,531 |
| 9 Nov 2018 | HKD | 13.76 | 13.76 | 13.66 | 13.68 | 13.68 | -0.08 (-0.58%) | 123,050 |
| 8 Nov 2018 | HKD | 13.82 | 13.9 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 178,825 |
| 7 Nov 2018 | HKD | 13.7 | 13.9 | 13.55 | 13.76 | 13.76 | -0.04 (-0.29%) | 130,393 |
| 6 Nov 2018 | HKD | 13.83 | 13.85 | 13.73 | 13.8 | 13.8 | -0.03 (-0.22%) | 125,479 |
| 5 Nov 2018 | HKD | 14.02 | 14.09 | 13.79 | 13.83 | 13.83 | -0.23 (-1.64%) | 385,746 |
| 2 Nov 2018 | HKD | 13.86 | 14.15 | 13.8 | 14.06 | 14.06 | +0.32 (+2.33%) | 434,685 |
| 1 Nov 2018 | HKD | 13.85 | 13.93 | 13.7 | 13.74 | 13.74 | +0.08 (+0.59%) | 392,210 |
| 31 Oct 2018 | HKD | 13.34 | 13.79 | 13.34 | 13.66 | 13.66 | +0.12 (+0.89%) | 457,322 |
| 30 Oct 2018 | HKD | 13.35 | 13.64 | 13.35 | 13.54 | 13.54 | +0.02 (+0.15%) | 390,677 |
| 29 Oct 2018 | HKD | 13.9 | 13.98 | 13.44 | 13.52 | 13.52 | -0.38 (-2.73%) | 344,906 |
| 26 Oct 2018 | HKD | 13.8 | 14 | 13.8 | 13.9 | 13.9 | +0.15 (+1.09%) | 172,306 |
| 25 Oct 2018 | HKD | 13.84 | 13.85 | 13.7 | 13.75 | 13.75 | -0.25 (-1.79%) | 505,144 |
