| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2019 | HKD | 69.9 | 71.8 | 68.95 | 71.2 | 42.381 | +1.65 (+2.37%) | 1,950,481 |
| 15 Jul 2019 | HKD | 67 | 70.2 | 67 | 69.55 | 41.3988 | +0.95 (+1.38%) | 759,396 |
| 12 Jul 2019 | HKD | 69.1999 | 70.9 | 68.55 | 68.5999 | 40.8333 | -0.7 (-1.01%) | 460,925 |
| 11 Jul 2019 | HKD | 70.15 | 70.15 | 68.65 | 69.3 | 41.25 | -0.2 (-0.29%) | 652,512 |
| 10 Jul 2019 | HKD | 68.95 | 70.65 | 68.5999 | 69.4999 | 41.369 | +0.35 (+0.51%) | 366,425 |
| 9 Jul 2019 | HKD | 67.9999 | 69.9499 | 67.9999 | 69.15 | 41.1607 | -0.05 (-0.07%) | 1,438,618 |
| 8 Jul 2019 | HKD | 70.35 | 70.9999 | 68.35 | 69.1999 | 41.1904 | -1.8 (-2.54%) | 901,841 |
| 5 Jul 2019 | HKD | 72 | 72.6499 | 70.8 | 70.9999 | 42.2618 | -1.25 (-1.73%) | 556,067 |
| 4 Jul 2019 | HKD | 72 | 73.3999 | 72 | 72.25 | 43.006 | -0.9 (-1.23%) | 1,909,976 |
| 3 Jul 2019 | HKD | 72.25 | 73.8 | 71.65 | 73.15 | 43.5417 | -0.1 (-0.14%) | 2,034,061 |
| 2 Jul 2019 | HKD | 69.7999 | 76.65 | 69.7999 | 73.2499 | 43.6011 | +4.75 (+6.93%) | 3,135,721 |
| 1 Jul 2019 | HKD | 68.5 | 68.5 | 68.5 | 68.5 | 40.7738 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 69.1999 | 69.1999 | 68.25 | 68.5 | 40.7738 | -0.55 (-0.80%) | 1,467,213 |
| 27 Jun 2019 | HKD | 67.45 | 69.0499 | 66.9499 | 69.0499 | 41.1011 | +2.5 (+3.76%) | 2,818,503 |
| 26 Jun 2019 | HKD | 64 | 66.85 | 63.1999 | 66.55 | 39.6131 | +2.55 (+3.98%) | 1,656,346 |
| 25 Jun 2019 | HKD | 65.8 | 66.4999 | 63.6 | 64 | 38.0952 | -1.8 (-2.74%) | 2,386,642 |
| 24 Jun 2019 | HKD | 65.5 | 66.55 | 65.25 | 65.8 | 39.1667 | +0.25 (+0.38%) | 1,208,300 |
| 21 Jun 2019 | HKD | 69.3 | 69.3 | 65.4 | 65.55 | 39.0179 | -3.8 (-5.48%) | 11,213,154 |
| 20 Jun 2019 | HKD | 68.8 | 69.3499 | 67.9 | 69.3499 | 41.2797 | +0.85 (+1.24%) | 3,906,589 |
| 19 Jun 2019 | HKD | 67.6 | 70.15 | 67.6 | 68.5 | 40.7738 | +1.65 (+2.47%) | 2,493,927 |
| 18 Jun 2019 | HKD | 66 | 68.65 | 64.8 | 66.85 | 39.7917 | +2.05 (+3.16%) | 1,752,212 |
| 17 Jun 2019 | HKD | 64.8 | 72 | 63.85 | 64.8 | 38.5714 | +0.306 (+0.80%) | 1,737,332 |
| 17 Jun 2019 |
|
|||||||
| 14 Jun 2019 | HKD | 88.85 | 91.5 | 88.5 | 90 | 38.2653 | +2.3 (+2.62%) | 890,646 |
| 13 Jun 2019 | HKD | 87.5999 | 89.5999 | 87.3499 | 87.7001 | 37.2875 | -0.7 (-0.79%) | 596,703 |
| 12 Jun 2019 | HKD | 87 | 90 | 87 | 88.3999 | 37.585 | -0.7 (-0.79%) | 1,577,842 |
| 11 Jun 2019 | HKD | 87.6499 | 89.2999 | 86.5 | 89.1 | 37.8827 | +1.95 (+2.24%) | 4,100,631 |
| 10 Jun 2019 | HKD | 86.2999 | 89.35 | 86.2 | 87.15 | 37.0536 | +1.35 (+1.57%) | 2,696,661 |
| 7 Jun 2019 | HKD | 85.8 | 85.8 | 85.8 | 85.8 | 36.4796 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 85.5499 | 86.95 | 85.5499 | 85.8 | 36.4796 | +0.25 (+0.29%) | 2,285,093 |
| 5 Jun 2019 | HKD | 85.9 | 87 | 85.0999 | 85.5499 | 36.3733 | +0.55 (+0.65%) | 1,099,325 |
