| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | HKD | 47.2 | 48.9 | 46.6 | 48.9 | 48.9 | +1.15 (+2.41%) | 5,053,593 |
| 28 Jan 2019 | HKD | 49.65 | 50.1 | 47.3 | 47.75 | 47.75 | -0.65 (-1.34%) | 5,727,409 |
| 25 Jan 2019 | HKD | 48.35 | 48.75 | 47.25 | 48.4 | 48.4 | +1.55 (+3.31%) | 7,256,526 |
| 24 Jan 2019 | HKD | 45 | 46.85 | 44.8 | 46.85 | 46.85 | +1.75 (+3.88%) | 4,255,644 |
| 23 Jan 2019 | HKD | 45 | 46.8 | 44.8 | 45.1 | 45.1 | -0.45 (-0.99%) | 5,456,513 |
| 22 Jan 2019 | HKD | 48.15 | 48.15 | 45.1 | 45.55 | 45.55 | -2.45 (-5.10%) | 5,843,133 |
| 21 Jan 2019 | HKD | 48.8 | 49.55 | 47.3 | 48 | 48 | -0.2 (-0.41%) | 5,790,608 |
| 18 Jan 2019 | HKD | 46 | 48.4 | 46 | 48.2 | 48.2 | +2.5 (+5.47%) | 8,408,563 |
| 17 Jan 2019 | HKD | 47 | 47.65 | 45.4 | 45.7 | 45.7 | -0.65 (-1.40%) | 7,130,466 |
| 16 Jan 2019 | HKD | 47.95 | 47.95 | 46.2 | 46.35 | 46.35 | -1.65 (-3.44%) | 6,967,362 |
| 15 Jan 2019 | HKD | 45.65 | 49 | 45.65 | 48 | 48 | +2.35 (+5.15%) | 10,525,955 |
| 14 Jan 2019 | HKD | 46.2 | 46.4 | 44.65 | 45.65 | 45.65 | -0.55 (-1.19%) | 5,715,132 |
| 11 Jan 2019 | HKD | 45.1 | 46.6 | 44.6 | 46.2 | 46.2 | +2.2 (+5.00%) | 7,623,464 |
| 10 Jan 2019 | HKD | 43.5 | 45.8 | 43.4 | 44 | 44 | -0.85 (-1.90%) | 8,735,628 |
| 9 Jan 2019 | HKD | 43.2 | 45.85 | 42.25 | 44.85 | 44.85 | +2.7 (+6.41%) | 12,723,001 |
| 8 Jan 2019 | HKD | 41.4 | 42.3 | 40.3 | 42.15 | 42.15 | +1.45 (+3.56%) | 5,485,749 |
| 7 Jan 2019 | HKD | 42 | 42.4 | 40.55 | 40.7 | 40.7 | -0.05 (-0.12%) | 4,955,587 |
| 4 Jan 2019 | HKD | 40.4 | 40.75 | 39.4 | 40.75 | 40.75 | -0.3 (-0.73%) | 7,220,230 |
| 3 Jan 2019 | HKD | 42.5 | 43 | 40.2 | 41.05 | 41.05 | -2.35 (-5.41%) | 8,013,100 |
| 2 Jan 2019 | HKD | 45.6 | 45.6 | 42.6 | 43.4 | 43.4 | -2.05 (-4.51%) | 5,552,489 |
| 1 Jan 2019 | HKD | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 45.2 | 45.45 | 44.1 | 45.45 | 45.45 | +1.05 (+2.36%) | 1,855,513 |
| 28 Dec 2018 | HKD | 44.4 | 44.75 | 43.9 | 44.4 | 44.4 | -0.3 (-0.67%) | 3,777,020 |
| 27 Dec 2018 | HKD | 45.45 | 46.25 | 43.85 | 44.7 | 44.7 | -0.35 (-0.78%) | 5,661,773 |
| 24 Dec 2018 | HKD | 45.5 | 45.8 | 44.2 | 45.05 | 45.05 | -0.75 (-1.64%) | 3,122,554 |
| 21 Dec 2018 | HKD | 43.75 | 46.25 | 43.6 | 45.8 | 45.8 | +0.4 (+0.88%) | 6,481,216 |
| 20 Dec 2018 | HKD | 45.45 | 46.6 | 44.4 | 45.4 | 45.4 | -0.8 (-1.73%) | 4,950,515 |
| 19 Dec 2018 | HKD | 47.8 | 48 | 45.5 | 46.2 | 46.2 | -1.85 (-3.85%) | 6,957,449 |
| 18 Dec 2018 | HKD | 48.95 | 48.95 | 47.6 | 48.05 | 48.05 | -0.9 (-1.84%) | 3,506,005 |
| 17 Dec 2018 | HKD | 48.8 | 49.35 | 48.05 | 48.95 | 48.95 | +0.15 (+0.31%) | 3,192,458 |
