| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2019 | HKD | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 9.58 | 9.58 | 8.98 | 9.08 | 9.08 | -0.5 (-5.22%) | 19,783,496 |
| 17 Apr 2019 | HKD | 9.41 | 9.75 | 9.39 | 9.58 | 9.58 | +0.15 (+1.59%) | 11,144,775 |
| 16 Apr 2019 | HKD | 9.3 | 9.46 | 9.2 | 9.43 | 9.43 | +0.06 (+0.64%) | 9,420,666 |
| 15 Apr 2019 | HKD | 9.58 | 9.59 | 9.35 | 9.37 | 9.37 | -0.23 (-2.40%) | 14,273,514 |
| 12 Apr 2019 | HKD | 9.76 | 9.77 | 9.27 | 9.6 | 9.6 | -0.17 (-1.74%) | 19,870,100 |
| 11 Apr 2019 | HKD | 10.22 | 10.22 | 9.72 | 9.77 | 9.77 | -0.25 (-2.50%) | 16,908,990 |
| 10 Apr 2019 | HKD | 10.26 | 10.26 | 9.96 | 10.02 | 10.02 | -0.26 (-2.53%) | 14,335,731 |
| 9 Apr 2019 | HKD | 9.84 | 10.28 | 9.75 | 10.28 | 10.28 | +0.51 (+5.22%) | 17,395,231 |
| 8 Apr 2019 | HKD | 10.2 | 10.24 | 9.65 | 9.77 | 9.77 | -0.29 (-2.88%) | 17,656,364 |
| 5 Apr 2019 | HKD | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 10.34 | 10.48 | 10 | 10.06 | 10.06 | -0.5 (-4.73%) | 13,776,460 |
| 3 Apr 2019 | HKD | 10.8 | 10.8 | 10.18 | 10.56 | 10.56 | -0.1 (-0.94%) | 15,294,080 |
| 2 Apr 2019 | HKD | 11.28 | 11.3 | 10.5 | 10.66 | 10.66 | -0.3 (-2.74%) | 16,542,047 |
| 1 Apr 2019 | HKD | 11.24 | 11.54 | 10.7 | 10.96 | 10.96 | -0.34 (-3.01%) | 14,103,845 |
| 29 Mar 2019 | HKD | 11.52 | 11.7 | 10.92 | 11.3 | 11.3 | +0.02 (+0.18%) | 8,943,840 |
| 28 Mar 2019 | HKD | 10.6 | 11.3 | 10.52 | 11.28 | 11.28 | +0.62 (+5.82%) | 7,596,416 |
| 27 Mar 2019 | HKD | 10.2 | 10.74 | 10.2 | 10.66 | 10.66 | +0.24 (+2.30%) | 5,823,566 |
| 26 Mar 2019 | HKD | 10.86 | 11 | 10.1 | 10.42 | 10.42 | -0.336 (-3.13%) | 8,943,128 |
| 26 Mar 2019 |
|
|||||||
| 25 Mar 2019 | HKD | 11.1 | 11.3 | 10.84 | 11.24 | 10.7562 | -0.1 (-0.88%) | 10,447,120 |
| 22 Mar 2019 | HKD | 11.48 | 11.48 | 10.9 | 11.34 | 10.8519 | +0.06 (+0.53%) | 8,689,166 |
| 21 Mar 2019 | HKD | 11.48 | 11.7 | 10.86 | 11.28 | 10.7945 | +0.08 (+0.71%) | 13,111,715 |
| 20 Mar 2019 | HKD | 10 | 11.36 | 10 | 11.2 | 10.7179 | +1.25 (+12.56%) | 32,564,210 |
| 19 Mar 2019 | HKD | 9.9 | 10.28 | 9.61 | 9.95 | 9.5217 | -0.09 (-0.90%) | 14,329,470 |
| 18 Mar 2019 | HKD | 10.2 | 10.2 | 9.73 | 10.04 | 9.6079 | -0.32 (-3.09%) | 14,345,992 |
| 15 Mar 2019 | HKD | 10.4 | 10.9 | 10.3 | 10.36 | 9.9141 | -0.22 (-2.08%) | 11,275,792 |
| 14 Mar 2019 | HKD | 10.64 | 10.78 | 10.28 | 10.58 | 10.1246 | +0.08 (+0.76%) | 6,958,460 |
| 13 Mar 2019 | HKD | 10.8 | 10.8 | 10.4 | 10.5 | 10.0481 | -0.1 (-0.94%) | 6,816,878 |
| 12 Mar 2019 | HKD | 10.5 | 10.66 | 10.36 | 10.6 | 10.1438 | +0.22 (+2.12%) | 10,520,260 |
| 11 Mar 2019 | HKD | 9.66 | 10.38 | 9.52 | 10.38 | 9.9332 | +1.01 (+10.78%) | 16,598,940 |
