| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2019 | HKD | 53.9 | 56.2 | 53 | 54.9 | 54.9 | +0.8 (+1.48%) | 20,318,568 |
| 22 Apr 2019 | HKD | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 54.1 | 54.1 | 54.1 | 54.1 | 54.1 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 53.6 | 56 | 53.6 | 54.1 | 54.1 | -0.3 (-0.55%) | 17,632,987 |
| 17 Apr 2019 | HKD | 52 | 54.8 | 51.05 | 54.4 | 54.4 | +2.5 (+4.82%) | 46,521,583 |
| 16 Apr 2019 | HKD | 52.45 | 52.7 | 50.7 | 51.9 | 51.9 | -0.7 (-1.33%) | 8,068,870 |
| 15 Apr 2019 | HKD | 52.7 | 54 | 52.1 | 52.6 | 52.6 | 0.0 (0.0%) | 15,055,441 |
| 12 Apr 2019 | HKD | 52.05 | 52.7 | 51.05 | 52.6 | 52.6 | +0.1 (+0.19%) | 10,629,821 |
| 11 Apr 2019 | HKD | 54 | 54.05 | 51.55 | 52.5 | 52.5 | -1.3 (-2.42%) | 16,098,161 |
| 10 Apr 2019 | HKD | 53.5 | 54.25 | 52 | 53.8 | 53.8 | +0.65 (+1.22%) | 34,489,761 |
| 9 Apr 2019 | HKD | 51 | 53.7 | 50.55 | 53.15 | 53.15 | +2.65 (+5.25%) | 24,435,867 |
| 8 Apr 2019 | HKD | 50.95 | 51.75 | 50.3 | 50.5 | 50.5 | +0.1 (+0.20%) | 10,576,429 |
| 5 Apr 2019 | HKD | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 50.2 | 51.35 | 49.3 | 50.4 | 50.4 | +0.5 (+1.00%) | 13,941,497 |
| 3 Apr 2019 | HKD | 48.5 | 50.05 | 48.1 | 49.9 | 49.9 | +1.65 (+3.42%) | 17,300,690 |
| 2 Apr 2019 | HKD | 47.95 | 48.7 | 47.6 | 48.25 | 48.25 | +0.7 (+1.47%) | 8,720,096 |
| 1 Apr 2019 | HKD | 47.5 | 48.3 | 47.3 | 47.55 | 47.55 | +1.1 (+2.37%) | 14,492,317 |
| 29 Mar 2019 | HKD | 46.55 | 46.65 | 45.85 | 46.45 | 46.45 | +0.35 (+0.76%) | 9,616,721 |
| 28 Mar 2019 | HKD | 46.5 | 46.55 | 45.4 | 46.1 | 46.1 | -0.3 (-0.65%) | 8,840,062 |
| 27 Mar 2019 | HKD | 46.8 | 47.15 | 46.05 | 46.4 | 46.4 | -0.75 (-1.59%) | 9,523,604 |
| 26 Mar 2019 | HKD | 49.8 | 49.8 | 46.7 | 47.15 | 47.15 | -1.45 (-2.98%) | 12,327,724 |
| 25 Mar 2019 | HKD | 45.65 | 49.9 | 45.65 | 48.6 | 48.6 | +2.15 (+4.63%) | 35,248,318 |
| 22 Mar 2019 | HKD | 45 | 47.2 | 44.1 | 46.45 | 46.45 | +1.55 (+3.45%) | 23,706,003 |
| 21 Mar 2019 | HKD | 44.8 | 45.5 | 44.7 | 44.9 | 44.9 | -0.1 (-0.22%) | 7,755,042 |
| 20 Mar 2019 | HKD | 45.7 | 45.7 | 44.6 | 45 | 45 | -0.9 (-1.96%) | 6,422,695 |
| 19 Mar 2019 | HKD | 45.75 | 46 | 44.6 | 45.9 | 45.9 | +0.15 (+0.33%) | 5,803,872 |
| 18 Mar 2019 | HKD | 46 | 46.25 | 45.5 | 45.75 | 45.75 | +0.25 (+0.55%) | 6,400,270 |
| 15 Mar 2019 | HKD | 45.5 | 46.1 | 44.8 | 45.5 | 45.5 | +0.25 (+0.55%) | 14,019,699 |
| 14 Mar 2019 | HKD | 47.05 | 47.05 | 44.8 | 45.25 | 45.25 | -1.5 (-3.21%) | 10,733,608 |
| 13 Mar 2019 | HKD | 47.55 | 47.95 | 46.2 | 46.75 | 46.75 | -1.2 (-2.50%) | 9,428,222 |
