| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 16.98 | 17 | 16.72 | 17 | 17 | +0.2 (+1.19%) | 7,638,766 |
| 1 Mar 2019 | HKD | 16.8 | 16.8 | 16.28 | 16.8 | 16.8 | +0.3 (+1.82%) | 7,187,451 |
| 28 Feb 2019 | HKD | 16.5 | 16.7 | 16.12 | 16.5 | 16.5 | +0.02 (+0.12%) | 4,443,783 |
| 27 Feb 2019 | HKD | 16.5 | 16.64 | 16.3 | 16.48 | 16.48 | -0.08 (-0.48%) | 3,389,224 |
| 26 Feb 2019 | HKD | 16.7 | 16.7 | 16.14 | 16.56 | 16.56 | -0.34 (-2.01%) | 5,851,858 |
| 25 Feb 2019 | HKD | 16.7 | 17.1 | 16.58 | 16.9 | 16.9 | +0.38 (+2.30%) | 16,086,611 |
| 22 Feb 2019 | HKD | 16 | 16.52 | 15.66 | 16.52 | 16.52 | +0.38 (+2.35%) | 8,509,745 |
| 21 Feb 2019 | HKD | 15.6 | 16.36 | 15.34 | 16.14 | 16.14 | +0.54 (+3.46%) | 10,064,839 |
| 20 Feb 2019 | HKD | 15.4 | 15.68 | 15.24 | 15.6 | 15.6 | +0.24 (+1.56%) | 5,118,000 |
| 19 Feb 2019 | HKD | 15.42 | 15.58 | 15.14 | 15.36 | 15.36 | +0.06 (+0.39%) | 5,984,859 |
| 18 Feb 2019 | HKD | 14.92 | 15.56 | 14.92 | 15.3 | 15.3 | +0.72 (+4.94%) | 10,939,435 |
| 15 Feb 2019 | HKD | 15.56 | 15.56 | 14.32 | 14.58 | 14.58 | -0.94 (-6.06%) | 13,517,529 |
| 14 Feb 2019 | HKD | 15.72 | 15.98 | 15.38 | 15.52 | 15.52 | +0.14 (+0.91%) | 13,792,700 |
| 13 Feb 2019 | HKD | 15.02 | 15.38 | 14.84 | 15.38 | 15.38 | +0.32 (+2.12%) | 8,959,667 |
| 12 Feb 2019 | HKD | 15.2 | 15.22 | 14.94 | 15.06 | 15.06 | -0.18 (-1.18%) | 4,009,612 |
| 11 Feb 2019 | HKD | 15.3 | 15.32 | 14.96 | 15.24 | 15.24 | +0.04 (+0.26%) | 4,866,026 |
| 8 Feb 2019 | HKD | 15.44 | 15.44 | 14.84 | 15.2 | 15.2 | -0.24 (-1.55%) | 8,239,220 |
| 7 Feb 2019 | HKD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 15.4 | 15.56 | 15.26 | 15.44 | 15.44 | +0.22 (+1.45%) | 4,490,048 |
| 1 Feb 2019 | HKD | 15.06 | 15.3 | 14.86 | 15.22 | 15.22 | +0.14 (+0.93%) | 7,237,106 |
| 31 Jan 2019 | HKD | 14.46 | 15.1 | 14.46 | 15.08 | 15.08 | +0.78 (+5.45%) | 8,855,044 |
| 30 Jan 2019 | HKD | 14.16 | 14.44 | 14.16 | 14.3 | 14.3 | +0.04 (+0.28%) | 4,118,000 |
| 29 Jan 2019 | HKD | 13.8 | 14.4 | 13.8 | 14.26 | 14.26 | +0.24 (+1.71%) | 3,760,600 |
| 28 Jan 2019 | HKD | 14 | 14.46 | 13.9 | 14.02 | 14.02 | +0.06 (+0.43%) | 6,703,200 |
| 25 Jan 2019 | HKD | 13.64 | 14 | 13.38 | 13.96 | 13.96 | +0.46 (+3.41%) | 7,603,404 |
| 24 Jan 2019 | HKD | 13.66 | 13.66 | 13.2 | 13.5 | 13.5 | -0.12 (-0.88%) | 5,367,940 |
| 23 Jan 2019 | HKD | 13.54 | 13.72 | 13.5 | 13.62 | 13.62 | -0.02 (-0.15%) | 2,322,400 |
| 22 Jan 2019 | HKD | 14.18 | 14.18 | 13.46 | 13.64 | 13.64 | -0.54 (-3.81%) | 5,990,200 |
