| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | HKD | 50.9 | 50.9 | 48.35 | 48.8 | 48.8 | -2.5 (-4.87%) | 7,700,277 |
| 13 Dec 2018 | HKD | 53 | 53 | 50.85 | 51.3 | 51.3 | -0.55 (-1.06%) | 5,996,782 |
| 12 Dec 2018 | HKD | 52.85 | 53.3 | 51.45 | 51.85 | 51.85 | -0.05 (-0.10%) | 9,304,422 |
| 11 Dec 2018 | HKD | 49.95 | 52.15 | 49.7 | 51.9 | 51.9 | +1.4 (+2.77%) | 4,552,919 |
| 10 Dec 2018 | HKD | 50 | 50.65 | 48.6 | 50.5 | 50.5 | -0.25 (-0.49%) | 5,654,025 |
| 7 Dec 2018 | HKD | 52.8 | 53 | 50.6 | 50.75 | 50.75 | -0.8 (-1.55%) | 5,770,533 |
| 6 Dec 2018 | HKD | 53 | 53.1 | 50 | 51.55 | 51.55 | -3.05 (-5.59%) | 9,977,537 |
| 5 Dec 2018 | HKD | 55.2 | 55.8 | 53.7 | 54.6 | 54.6 | -2.1 (-3.70%) | 6,589,105 |
| 4 Dec 2018 | HKD | 57.95 | 58.85 | 56.15 | 56.7 | 56.7 | -1.2 (-2.07%) | 8,033,452 |
| 3 Dec 2018 | HKD | 58.75 | 60.8 | 57.75 | 57.9 | 57.9 | +2.45 (+4.42%) | 13,797,809 |
| 30 Nov 2018 | HKD | 55.2 | 56.2 | 54.3 | 55.45 | 55.45 | +0.55 (+1.00%) | 5,921,377 |
| 29 Nov 2018 | HKD | 56.95 | 57.6 | 54.3 | 54.9 | 54.9 | -1.5 (-2.66%) | 6,333,076 |
| 28 Nov 2018 | HKD | 54.4 | 56.55 | 54.2 | 56.4 | 56.4 | +1.45 (+2.64%) | 6,665,382 |
| 27 Nov 2018 | HKD | 53.35 | 55.3 | 51.95 | 54.95 | 54.95 | +1.6 (+3.00%) | 7,726,646 |
| 26 Nov 2018 | HKD | 53.15 | 54.45 | 52.45 | 53.35 | 53.35 | +0.15 (+0.28%) | 5,536,615 |
| 23 Nov 2018 | HKD | 53.9 | 53.95 | 52 | 53.2 | 53.2 | -0.7 (-1.30%) | 3,731,000 |
| 22 Nov 2018 | HKD | 54.2 | 54.55 | 53.45 | 53.9 | 53.9 | -1.05 (-1.91%) | 4,347,092 |
| 21 Nov 2018 | HKD | 53.1 | 55 | 52.85 | 54.95 | 54.95 | +1 (+1.85%) | 6,150,566 |
| 20 Nov 2018 | HKD | 54.7 | 55 | 53.6 | 53.95 | 53.95 | -2.05 (-3.66%) | 6,474,137 |
| 19 Nov 2018 | HKD | 53.7 | 56.5 | 53.7 | 56 | 56 | +2.5 (+4.67%) | 10,558,185 |
| 16 Nov 2018 | HKD | 52.5 | 54.25 | 51.45 | 53.5 | 53.5 | +0.6 (+1.13%) | 7,203,838 |
| 15 Nov 2018 | HKD | 52.9 | 53.2 | 51.05 | 52.9 | 52.9 | 0.0 (0.0%) | 8,951,609 |
| 14 Nov 2018 | HKD | 53.5 | 54.2 | 52.55 | 52.9 | 52.9 | -0.3 (-0.56%) | 6,638,131 |
| 13 Nov 2018 | HKD | 51.2 | 53.5 | 49.05 | 53.2 | 53.2 | +0.1 (+0.19%) | 11,086,965 |
| 12 Nov 2018 | HKD | 55.45 | 55.45 | 52.8 | 53.1 | 53.1 | -1.8 (-3.28%) | 9,918,505 |
| 9 Nov 2018 | HKD | 54.6 | 57.25 | 51.8 | 54.9 | 54.9 | -0.9 (-1.61%) | 17,112,327 |
| 8 Nov 2018 | HKD | 62 | 62.5 | 55.6 | 55.8 | 55.8 | -4.2 (-7%) | 19,664,506 |
| 7 Nov 2018 | HKD | 60.3 | 63.7 | 58.4 | 60 | 60 | 0.0 (0.0%) | 10,332,333 |
| 6 Nov 2018 | HKD | 62.4 | 62.8 | 57.05 | 60 | 60 | -2.15 (-3.46%) | 10,712,196 |
| 5 Nov 2018 | HKD | 64.9 | 65.25 | 61.6 | 62.15 | 62.15 | -4.95 (-7.38%) | 8,582,221 |
