| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | HKD | 43.5 | 43.8 | 42.35 | 43 | 43 | -0.5 (-1.15%) | 8,372,895 |
| 7 Oct 2019 | HKD | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 42.3 | 44.75 | 41.85 | 43.5 | 43.5 | +1.35 (+3.20%) | 11,287,486 |
| 3 Oct 2019 | HKD | 41.45 | 42.6 | 41.1 | 42.15 | 42.15 | +0.1 (+0.24%) | 3,334,637 |
| 2 Oct 2019 | HKD | 41.4 | 42.7 | 40.95 | 42.05 | 42.05 | +0.55 (+1.33%) | 6,081,749 |
| 1 Oct 2019 | HKD | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 41 | 41.8 | 40.4 | 41.5 | 41.5 | -0.2 (-0.48%) | 5,065,470 |
| 27 Sep 2019 | HKD | 41.65 | 42.45 | 41.35 | 41.7 | 41.7 | -0.7 (-1.65%) | 6,784,000 |
| 26 Sep 2019 | HKD | 42.45 | 43.3 | 41.6 | 42.4 | 42.4 | +0.5 (+1.19%) | 8,387,080 |
| 25 Sep 2019 | HKD | 42.65 | 42.75 | 41.3 | 41.9 | 41.9 | -1.35 (-3.12%) | 9,809,283 |
| 24 Sep 2019 | HKD | 44 | 44.3 | 42.45 | 43.25 | 43.25 | +0.15 (+0.35%) | 9,861,337 |
| 23 Sep 2019 | HKD | 46.3 | 46.3 | 43 | 43.1 | 43.1 | -2.7 (-5.90%) | 14,623,225 |
| 20 Sep 2019 | HKD | 47.65 | 47.65 | 45 | 45.8 | 45.8 | -1.2 (-2.55%) | 17,225,597 |
| 19 Sep 2019 | HKD | 44.35 | 47.6 | 43.9 | 47 | 47 | +2.6 (+5.86%) | 32,693,847 |
| 18 Sep 2019 | HKD | 40.4 | 45.25 | 40.4 | 44.4 | 44.4 | +4.1 (+10.17%) | 27,225,766 |
| 17 Sep 2019 | HKD | 41.2 | 41.5 | 40.1 | 40.3 | 40.3 | -0.9 (-2.18%) | 4,966,350 |
| 16 Sep 2019 | HKD | 40.95 | 41.75 | 40.55 | 41.2 | 41.2 | +0.25 (+0.61%) | 8,719,858 |
| 13 Sep 2019 | HKD | 40.65 | 40.95 | 40.3 | 40.95 | 40.95 | +0.3 (+0.74%) | 3,786,722 |
| 12 Sep 2019 | HKD | 39.8 | 41.1 | 39.8 | 40.65 | 40.65 | +1.05 (+2.65%) | 14,709,615 |
| 11 Sep 2019 | HKD | 39.6 | 39.9 | 38.8 | 39.6 | 39.6 | +0.2 (+0.51%) | 8,142,987 |
| 10 Sep 2019 | HKD | 41 | 41.1 | 38.85 | 39.4 | 39.4 | -0.95 (-2.35%) | 12,555,045 |
| 9 Sep 2019 | HKD | 41 | 41.4 | 40 | 40.35 | 40.35 | +0.1 (+0.25%) | 11,675,709 |
| 6 Sep 2019 | HKD | 40 | 42.2 | 39.8 | 40.25 | 40.25 | +1.15 (+2.94%) | 25,307,785 |
| 5 Sep 2019 | HKD | 34.5 | 39.45 | 34.5 | 39.1 | 39.1 | +4.2 (+12.03%) | 26,519,304 |
| 4 Sep 2019 | HKD | 34.3 | 34.95 | 33.85 | 34.9 | 34.9 | +0.95 (+2.80%) | 7,802,907 |
| 3 Sep 2019 | HKD | 33.65 | 34.95 | 33.55 | 33.95 | 33.95 | -0.05 (-0.15%) | 4,660,938 |
| 2 Sep 2019 | HKD | 33.75 | 34.5 | 33.3 | 34 | 34 | +0.1 (+0.29%) | 4,033,014 |
| 30 Aug 2019 | HKD | 34.4 | 35 | 33.8 | 33.9 | 33.9 | +0.15 (+0.44%) | 6,089,399 |
| 29 Aug 2019 | HKD | 33.5 | 33.9 | 32.85 | 33.75 | 33.75 | +0.2 (+0.60%) | 6,135,278 |
| 28 Aug 2019 | HKD | 34.25 | 34.45 | 33.45 | 33.55 | 33.55 | -0.55 (-1.61%) | 4,894,590 |
