| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 13.98 | 14.06 | 13.72 | 14 | 14 | +0.02 (+0.14%) | 2,950,700 |
| 5 Jul 2019 | HKD | 14.16 | 14.18 | 13.94 | 13.98 | 13.98 | -0.18 (-1.27%) | 1,865,434 |
| 4 Jul 2019 | HKD | 14.26 | 14.6 | 14.04 | 14.16 | 14.16 | -0.12 (-0.84%) | 3,105,830 |
| 3 Jul 2019 | HKD | 14.14 | 14.3 | 14 | 14.28 | 14.28 | +0.1 (+0.71%) | 4,603,586 |
| 2 Jul 2019 | HKD | 13.8 | 14.32 | 13.8 | 14.18 | 14.18 | +0.9 (+6.78%) | 11,439,547 |
| 1 Jul 2019 | HKD | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 13.44 | 13.44 | 13.04 | 13.28 | 13.28 | -0.06 (-0.45%) | 3,928,775 |
| 27 Jun 2019 | HKD | 12.96 | 13.36 | 12.82 | 13.34 | 13.34 | +0.54 (+4.22%) | 3,540,180 |
| 26 Jun 2019 | HKD | 12.86 | 13 | 12.58 | 12.8 | 12.8 | -0.16 (-1.23%) | 2,705,355 |
| 25 Jun 2019 | HKD | 13 | 13.1 | 12.78 | 12.96 | 12.96 | -0.1 (-0.77%) | 3,786,947 |
| 24 Jun 2019 | HKD | 13.2 | 13.2 | 12.86 | 13.06 | 13.06 | -0.1 (-0.76%) | 1,690,800 |
| 21 Jun 2019 | HKD | 13.4 | 13.4 | 12.94 | 13.16 | 13.16 | -0.18 (-1.35%) | 5,212,472 |
| 20 Jun 2019 | HKD | 13.8 | 13.8 | 12.88 | 13.34 | 13.34 | +0.16 (+1.21%) | 8,341,200 |
| 19 Jun 2019 | HKD | 12.6 | 13.5 | 12.6 | 13.18 | 13.18 | +1.04 (+8.57%) | 8,428,300 |
| 18 Jun 2019 | HKD | 12.28 | 12.3 | 11.9 | 12.14 | 12.14 | +0.02 (+0.17%) | 4,027,276 |
| 17 Jun 2019 | HKD | 12.06 | 12.46 | 11.96 | 12.12 | 12.12 | +0.06 (+0.50%) | 3,169,402 |
| 14 Jun 2019 | HKD | 12.2 | 12.2 | 11.8 | 12.06 | 12.06 | +0.08 (+0.67%) | 4,790,008 |
| 13 Jun 2019 | HKD | 12.08 | 12.12 | 11.62 | 11.98 | 11.98 | -0.1 (-0.83%) | 3,323,430 |
| 12 Jun 2019 | HKD | 12.5 | 12.6 | 11.86 | 12.08 | 12.08 | -0.42 (-3.36%) | 3,855,500 |
| 11 Jun 2019 | HKD | 12.28 | 12.7 | 12.28 | 12.5 | 12.5 | +0.26 (+2.12%) | 8,985,395 |
| 10 Jun 2019 | HKD | 11.8 | 12.34 | 11.66 | 12.24 | 12.24 | +0.72 (+6.25%) | 6,473,651 |
| 7 Jun 2019 | HKD | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 11.7 | 11.82 | 11.32 | 11.52 | 11.52 | -0.1 (-0.86%) | 6,842,400 |
| 5 Jun 2019 | HKD | 11.54 | 11.78 | 11.42 | 11.62 | 11.62 | +0.34 (+3.01%) | 8,031,102 |
| 4 Jun 2019 | HKD | 11.5 | 11.58 | 11.12 | 11.28 | 11.28 | -0.22 (-1.91%) | 7,942,707 |
| 3 Jun 2019 | HKD | 11.9 | 11.96 | 11.32 | 11.5 | 11.5 | -0.6 (-4.96%) | 10,560,530 |
| 31 May 2019 | HKD | 12.38 | 12.38 | 11.94 | 12.1 | 12.1 | -0.12 (-0.98%) | 4,879,185 |
| 30 May 2019 | HKD | 12.14 | 12.36 | 12 | 12.22 | 12.22 | -0.12 (-0.97%) | 3,517,269 |
| 29 May 2019 | HKD | 13 | 13 | 12.32 | 12.34 | 12.34 | -0.44 (-3.44%) | 5,159,304 |
| 28 May 2019 | HKD | 12.64 | 12.96 | 12.64 | 12.78 | 12.78 | +0.22 (+1.75%) | 3,917,387 |
