| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 18.98 | 19 | 18.3 | 18.5 | 18.5 | -0.54 (-2.84%) | 1,999,476 |
| 8 Nov 2019 | HKD | 19.18 | 19.18 | 19 | 19.04 | 19.04 | +0.06 (+0.32%) | 784,353 |
| 7 Nov 2019 | HKD | 19.06 | 19.1 | 18.62 | 18.98 | 18.98 | -0.1 (-0.52%) | 1,727,457 |
| 6 Nov 2019 | HKD | 19.3 | 19.3 | 18.94 | 19.08 | 19.08 | -0.18 (-0.93%) | 1,183,024 |
| 5 Nov 2019 | HKD | 19 | 19.26 | 18.76 | 19.26 | 19.26 | +0.34 (+1.80%) | 1,436,240 |
| 4 Nov 2019 | HKD | 18.98 | 19.1 | 18.74 | 18.92 | 18.92 | -0.06 (-0.32%) | 1,042,278 |
| 1 Nov 2019 | HKD | 18.8 | 19.1 | 18.8 | 18.98 | 18.98 | +0.08 (+0.42%) | 1,011,293 |
| 31 Oct 2019 | HKD | 18.8 | 18.92 | 18.74 | 18.9 | 18.9 | +0.22 (+1.18%) | 1,350,578 |
| 30 Oct 2019 | HKD | 18.5 | 18.72 | 18.4 | 18.68 | 18.68 | +0.08 (+0.43%) | 1,155,157 |
| 29 Oct 2019 | HKD | 18.88 | 18.98 | 18.5 | 18.6 | 18.6 | -0.36 (-1.90%) | 958,177 |
| 28 Oct 2019 | HKD | 19.02 | 19.06 | 18.86 | 18.96 | 18.96 | +0.02 (+0.11%) | 581,166 |
| 25 Oct 2019 | HKD | 18.9 | 18.96 | 18.8 | 18.94 | 18.94 | +0.06 (+0.32%) | 716,139 |
| 24 Oct 2019 | HKD | 18.58 | 18.88 | 18.5 | 18.88 | 18.88 | +0.4 (+2.16%) | 864,365 |
| 23 Oct 2019 | HKD | 18.74 | 18.74 | 18.38 | 18.48 | 18.48 | -0.38 (-2.01%) | 1,086,375 |
| 22 Oct 2019 | HKD | 18.56 | 18.92 | 18.52 | 18.86 | 18.86 | +0.14 (+0.75%) | 742,205 |
| 21 Oct 2019 | HKD | 18.44 | 18.72 | 18.44 | 18.72 | 18.72 | +0.26 (+1.41%) | 715,397 |
| 18 Oct 2019 | HKD | 18.66 | 18.66 | 18.44 | 18.46 | 18.46 | -0.06 (-0.32%) | 546,795 |
| 17 Oct 2019 | HKD | 18.48 | 18.74 | 18.42 | 18.52 | 18.52 | +0.06 (+0.33%) | 1,037,040 |
| 16 Oct 2019 | HKD | 18.4 | 18.52 | 18.24 | 18.46 | 18.46 | +0.06 (+0.33%) | 1,003,755 |
| 15 Oct 2019 | HKD | 18.7 | 18.7 | 18.32 | 18.4 | 18.4 | -0.16 (-0.86%) | 604,163 |
| 14 Oct 2019 | HKD | 18.32 | 18.72 | 18.32 | 18.56 | 18.56 | +0.28 (+1.53%) | 1,304,598 |
| 11 Oct 2019 | HKD | 18 | 18.42 | 18 | 18.28 | 18.28 | +0.3 (+1.67%) | 1,315,695 |
| 10 Oct 2019 | HKD | 18.18 | 18.18 | 17.9 | 17.98 | 17.98 | -0.18 (-0.99%) | 1,398,032 |
| 9 Oct 2019 | HKD | 19.02 | 19.02 | 18.16 | 18.16 | 18.16 | -0.86 (-4.52%) | 2,391,589 |
| 8 Oct 2019 | HKD | 19 | 19.04 | 18.82 | 19.02 | 19.02 | +0.08 (+0.42%) | 1,203,570 |
| 7 Oct 2019 | HKD | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 19.22 | 19.22 | 18.84 | 18.94 | 18.94 | -0.16 (-0.84%) | 1,024,858 |
| 3 Oct 2019 | HKD | 19.08 | 19.16 | 18.9 | 19.1 | 19.1 | -0.26 (-1.34%) | 828,153 |
| 2 Oct 2019 | HKD | 19.28 | 19.4 | 19.12 | 19.36 | 19.36 | +0.06 (+0.31%) | 971,741 |
| 1 Oct 2019 | HKD | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
