| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 14.56 | 14.56 | 13.9 | 14.1 | 14.1 | -0.58 (-3.95%) | 8,111,694 |
| 5 Dec 2018 | HKD | 14.5 | 14.72 | 14.22 | 14.68 | 14.68 | -0.18 (-1.21%) | 5,848,189 |
| 4 Dec 2018 | HKD | 15 | 15.18 | 14.62 | 14.86 | 14.86 | -0.26 (-1.72%) | 6,971,514 |
| 3 Dec 2018 | HKD | 13.94 | 15.26 | 13.94 | 15.12 | 15.12 | +1.76 (+13.17%) | 14,864,153 |
| 30 Nov 2018 | HKD | 13.2 | 13.44 | 13.06 | 13.36 | 13.36 | +0.14 (+1.06%) | 5,961,687 |
| 29 Nov 2018 | HKD | 13.2 | 13.46 | 13.14 | 13.22 | 13.22 | +0.14 (+1.07%) | 7,119,622 |
| 28 Nov 2018 | HKD | 12.94 | 13.12 | 12.78 | 13.08 | 13.08 | +0.28 (+2.19%) | 8,469,564 |
| 27 Nov 2018 | HKD | 12.96 | 13.16 | 12.68 | 12.8 | 12.8 | -0.04 (-0.31%) | 5,135,431 |
| 26 Nov 2018 | HKD | 12.8 | 12.96 | 12.6 | 12.84 | 12.84 | +0.32 (+2.56%) | 4,955,578 |
| 23 Nov 2018 | HKD | 12.46 | 12.6 | 12.32 | 12.52 | 12.52 | +0.14 (+1.13%) | 7,014,592 |
| 22 Nov 2018 | HKD | 12.16 | 12.5 | 12.02 | 12.38 | 12.38 | +0.3 (+2.48%) | 4,585,598 |
| 21 Nov 2018 | HKD | 11.5 | 12.18 | 11.4 | 12.08 | 12.08 | +0.46 (+3.96%) | 6,544,353 |
| 20 Nov 2018 | HKD | 11.96 | 12 | 11.52 | 11.62 | 11.62 | -0.54 (-4.44%) | 6,934,445 |
| 19 Nov 2018 | HKD | 11.9 | 12.18 | 11.88 | 12.16 | 12.16 | +0.28 (+2.36%) | 5,379,200 |
| 16 Nov 2018 | HKD | 12 | 12.02 | 11.78 | 11.88 | 11.88 | -0.06 (-0.50%) | 4,091,400 |
| 15 Nov 2018 | HKD | 12 | 12.12 | 11.84 | 11.94 | 11.94 | +0.12 (+1.02%) | 10,032,110 |
| 14 Nov 2018 | HKD | 11.8 | 12.34 | 11.52 | 11.82 | 11.82 | +0.06 (+0.51%) | 6,889,446 |
| 13 Nov 2018 | HKD | 11.48 | 11.9 | 11.1 | 11.76 | 11.76 | +0.18 (+1.55%) | 6,273,813 |
| 12 Nov 2018 | HKD | 11.7 | 11.8 | 11.4 | 11.58 | 11.58 | -0.1 (-0.86%) | 7,390,400 |
| 9 Nov 2018 | HKD | 12.02 | 12.02 | 11.64 | 11.68 | 11.68 | -0.46 (-3.79%) | 5,247,491 |
| 8 Nov 2018 | HKD | 12.8 | 12.8 | 12.04 | 12.14 | 12.14 | -0.6 (-4.71%) | 5,872,221 |
| 7 Nov 2018 | HKD | 12.56 | 13.06 | 12.3 | 12.74 | 12.74 | +0.32 (+2.58%) | 6,732,685 |
| 6 Nov 2018 | HKD | 12.64 | 12.64 | 12.16 | 12.42 | 12.42 | -0.22 (-1.74%) | 4,771,218 |
| 5 Nov 2018 | HKD | 12.98 | 12.98 | 12.22 | 12.64 | 12.64 | -0.66 (-4.96%) | 8,859,876 |
| 2 Nov 2018 | HKD | 12.08 | 13.5 | 12.06 | 13.3 | 13.3 | +1.8 (+15.65%) | 17,953,640 |
| 1 Nov 2018 | HKD | 11.3 | 11.56 | 10.9 | 11.5 | 11.5 | +0.42 (+3.79%) | 8,765,744 |
| 31 Oct 2018 | HKD | 11.08 | 11.5 | 11.06 | 11.08 | 11.08 | +0.08 (+0.73%) | 7,866,800 |
| 30 Oct 2018 | HKD | 11.16 | 11.3 | 10.78 | 11 | 11 | -0.24 (-2.14%) | 5,841,363 |
| 29 Oct 2018 | HKD | 11.36 | 11.52 | 11.1 | 11.24 | 11.24 | -0.06 (-0.53%) | 4,801,297 |
| 26 Oct 2018 | HKD | 11.7 | 11.7 | 11.14 | 11.3 | 11.3 | -0.42 (-3.58%) | 4,234,860 |
