| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 11.6 | 11.72 | 11.24 | 11.72 | 11.72 | -0.18 (-1.51%) | 9,701,142 |
| 24 Oct 2018 | HKD | 12.48 | 12.48 | 11.72 | 11.9 | 11.9 | -0.46 (-3.72%) | 10,588,240 |
| 23 Oct 2018 | HKD | 12.82 | 12.82 | 12.22 | 12.36 | 12.36 | -0.46 (-3.59%) | 6,150,000 |
| 22 Oct 2018 | HKD | 12.48 | 12.86 | 12.44 | 12.82 | 12.82 | +0.34 (+2.72%) | 3,352,800 |
| 19 Oct 2018 | HKD | 12.24 | 12.6 | 12.04 | 12.48 | 12.48 | -0.22 (-1.73%) | 9,389,731 |
| 18 Oct 2018 | HKD | 12.62 | 12.88 | 12.18 | 12.7 | 12.7 | +0.34 (+2.75%) | 9,336,243 |
| 17 Oct 2018 | HKD | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 12.06 | 12.36 | 12.06 | 12.36 | 12.36 | +0.32 (+2.66%) | 4,414,000 |
| 15 Oct 2018 | HKD | 12.4 | 12.4 | 12 | 12.04 | 12.04 | -0.36 (-2.90%) | 3,160,100 |
| 12 Oct 2018 | HKD | 11.84 | 12.4 | 11.74 | 12.4 | 12.4 | +0.8 (+6.90%) | 8,052,461 |
| 11 Oct 2018 | HKD | 11.6 | 11.86 | 11.56 | 11.6 | 11.6 | -0.62 (-5.07%) | 8,753,566 |
| 10 Oct 2018 | HKD | 12.24 | 12.38 | 12.06 | 12.22 | 12.22 | -0.04 (-0.33%) | 3,485,361 |
| 9 Oct 2018 | HKD | 12.06 | 12.48 | 11.78 | 12.26 | 12.26 | +0.2 (+1.66%) | 3,657,393 |
| 8 Oct 2018 | HKD | 12.64 | 12.7 | 11.98 | 12.06 | 12.06 | -0.52 (-4.13%) | 9,513,466 |
| 5 Oct 2018 | HKD | 12.76 | 12.8 | 12.4 | 12.58 | 12.58 | -0.18 (-1.41%) | 6,460,153 |
| 4 Oct 2018 | HKD | 12.54 | 12.8 | 12.32 | 12.76 | 12.76 | +0.44 (+3.57%) | 6,321,802 |
| 3 Oct 2018 | HKD | 12.24 | 12.68 | 12.24 | 12.32 | 12.32 | +0.1 (+0.82%) | 3,108,674 |
| 2 Oct 2018 | HKD | 12.74 | 12.74 | 12 | 12.22 | 12.22 | -0.18 (-1.45%) | 11,948,266 |
| 1 Oct 2018 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 12.48 | 12.72 | 12.36 | 12.4 | 12.4 | +0.08 (+0.65%) | 8,911,195 |
| 27 Sep 2018 | HKD | 12.96 | 12.98 | 12.26 | 12.32 | 12.32 | -0.64 (-4.94%) | 6,317,995 |
| 26 Sep 2018 | HKD | 13 | 13.12 | 12.84 | 12.96 | 12.96 | -0.12 (-0.92%) | 8,548,182 |
| 25 Sep 2018 | HKD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 13.74 | 13.74 | 13.04 | 13.08 | 13.08 | -0.68 (-4.94%) | 8,911,099 |
| 21 Sep 2018 | HKD | 13.5 | 13.86 | 13.22 | 13.76 | 13.76 | +0.48 (+3.61%) | 6,184,962 |
| 20 Sep 2018 | HKD | 13.46 | 13.46 | 13 | 13.28 | 13.28 | -0.08 (-0.60%) | 7,346,677 |
| 19 Sep 2018 | HKD | 13 | 13.58 | 12.98 | 13.36 | 13.36 | +0.44 (+3.41%) | 7,668,907 |
| 18 Sep 2018 | HKD | 12.78 | 13.04 | 12.44 | 12.92 | 12.92 | +0.2 (+1.57%) | 8,209,560 |
| 17 Sep 2018 | HKD | 12.12 | 12.92 | 12.12 | 12.72 | 12.72 | +0.2 (+1.60%) | 15,347,195 |
| 14 Sep 2018 | HKD | 11.9 | 12.52 | 11.86 | 12.52 | 12.52 | +0.78 (+6.64%) | 17,704,800 |
