| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | HKD | 48.55 | 48.9 | 47.65 | 47.95 | 47.95 | +0.7 (+1.48%) | 8,055,454 |
| 11 Mar 2019 | HKD | 47.3 | 48 | 46.7 | 47.25 | 47.25 | -0.35 (-0.74%) | 9,773,344 |
| 8 Mar 2019 | HKD | 49.4 | 49.5 | 47.25 | 47.6 | 47.6 | -1.8 (-3.64%) | 11,514,855 |
| 7 Mar 2019 | HKD | 51.9 | 51.95 | 49 | 49.4 | 49.4 | -2 (-3.89%) | 9,610,776 |
| 6 Mar 2019 | HKD | 49.8 | 52.15 | 49.2 | 51.4 | 51.4 | +1.9 (+3.84%) | 14,620,154 |
| 5 Mar 2019 | HKD | 48.75 | 50.15 | 48.05 | 49.5 | 49.5 | +0.45 (+0.92%) | 7,697,092 |
| 4 Mar 2019 | HKD | 47.5 | 50.3 | 46.5 | 49.05 | 49.05 | +1.95 (+4.14%) | 15,467,740 |
| 1 Mar 2019 | HKD | 47 | 47.55 | 45.55 | 47.1 | 47.1 | +0.45 (+0.96%) | 12,245,527 |
| 28 Feb 2019 | HKD | 47.7 | 48.95 | 46.2 | 46.65 | 46.65 | -1.35 (-2.81%) | 15,918,335 |
| 27 Feb 2019 | HKD | 50 | 50.3 | 46.55 | 48 | 48 | -2.5 (-4.95%) | 25,550,151 |
| 26 Feb 2019 | HKD | 53 | 53.7 | 50.3 | 50.5 | 50.5 | -8.25 (-14.04%) | 39,913,328 |
| 25 Feb 2019 | HKD | 63 | 63.95 | 58.4 | 58.75 | 58.75 | -0.85 (-1.43%) | 22,825,914 |
| 22 Feb 2019 | HKD | 53.5 | 59.65 | 53.05 | 59.6 | 59.6 | +6.35 (+11.92%) | 22,323,911 |
| 21 Feb 2019 | HKD | 51.55 | 54.85 | 51.45 | 53.25 | 53.25 | +1.4 (+2.70%) | 9,770,786 |
| 20 Feb 2019 | HKD | 51.5 | 52.35 | 50.75 | 51.85 | 51.85 | +1.05 (+2.07%) | 7,391,708 |
| 19 Feb 2019 | HKD | 53.1 | 53.2 | 50.5 | 50.8 | 50.8 | -1.9 (-3.61%) | 7,732,828 |
| 18 Feb 2019 | HKD | 52.5 | 53.75 | 51.9 | 52.7 | 52.7 | +1 (+1.93%) | 7,520,705 |
| 15 Feb 2019 | HKD | 54 | 54 | 51.3 | 51.7 | 51.7 | -2.9 (-5.31%) | 9,640,522 |
| 14 Feb 2019 | HKD | 55.7 | 56.15 | 53.2 | 54.6 | 54.6 | -1.6 (-2.85%) | 13,324,325 |
| 13 Feb 2019 | HKD | 50.9 | 56.5 | 50.5 | 56.2 | 56.2 | +5.95 (+11.84%) | 25,477,692 |
| 12 Feb 2019 | HKD | 51 | 51 | 49.6 | 50.25 | 50.25 | -0.6 (-1.18%) | 7,897,982 |
| 11 Feb 2019 | HKD | 48.1 | 51.55 | 48 | 50.85 | 50.85 | +2.45 (+5.06%) | 15,657,032 |
| 8 Feb 2019 | HKD | 46.05 | 48.65 | 46.05 | 48.4 | 48.4 | +1.4 (+2.98%) | 5,616,663 |
| 7 Feb 2019 | HKD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 48 | 48.3 | 46.8 | 47 | 47 | -0.75 (-1.57%) | 3,599,607 |
| 1 Feb 2019 | HKD | 48.95 | 49.05 | 47.5 | 47.75 | 47.75 | -0.75 (-1.55%) | 3,947,095 |
| 31 Jan 2019 | HKD | 49.2 | 49.4 | 47.55 | 48.5 | 48.5 | +0.6 (+1.25%) | 5,620,966 |
| 30 Jan 2019 | HKD | 50.5 | 50.7 | 47.05 | 47.9 | 47.9 | -1 (-2.04%) | 7,118,864 |
