| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | HKD | 25.1 | 26.5 | 21.9 | 24.1 | 24.1 | -1.35 (-5.30%) | 4,279,000 |
| 22 Jan 2020 | HKD | 24.25 | 25.95 | 24.2 | 25.45 | 25.45 | +1.3 (+5.38%) | 2,473,900 |
| 21 Jan 2020 | HKD | 23.6 | 26.4 | 23.5 | 24.15 | 24.15 | -0.15 (-0.62%) | 3,293,200 |
| 20 Jan 2020 | HKD | 22 | 24.5 | 20.9 | 24.3 | 24.3 | +2.6 (+11.98%) | 3,498,800 |
| 17 Jan 2020 | HKD | 22.3 | 22.8 | 20.9 | 21.7 | 21.7 | -0.25 (-1.14%) | 1,915,600 |
| 16 Jan 2020 | HKD | 18.62 | 22 | 18.62 | 21.95 | 21.95 | +3.61 (+19.68%) | 5,373,493 |
| 15 Jan 2020 | HKD | 18.6 | 18.62 | 18.02 | 18.34 | 18.34 | 0.0 (0.0%) | 830,800 |
| 14 Jan 2020 | HKD | 18.06 | 18.68 | 17.28 | 18.34 | 18.34 | +0.32 (+1.78%) | 3,824,000 |
| 13 Jan 2020 | HKD | 18.96 | 18.96 | 17.42 | 18.02 | 18.02 | -0.3 (-1.64%) | 1,982,600 |
| 10 Jan 2020 | HKD | 19.1 | 19.88 | 17.56 | 18.32 | 18.32 | -0.5 (-2.66%) | 2,334,800 |
| 9 Jan 2020 | HKD | 19.22 | 19.66 | 18.8 | 18.82 | 18.82 | -0.1 (-0.53%) | 1,957,800 |
| 8 Jan 2020 | HKD | 18.9 | 19.16 | 17.82 | 18.92 | 18.92 | -0.08 (-0.42%) | 1,865,600 |
| 7 Jan 2020 | HKD | 18.38 | 19 | 18.04 | 19 | 19 | +0.6 (+3.26%) | 1,786,600 |
| 6 Jan 2020 | HKD | 18.12 | 18.48 | 17.22 | 18.4 | 18.4 | +0.28 (+1.55%) | 1,646,000 |
| 3 Jan 2020 | HKD | 18.98 | 19 | 17.2 | 18.12 | 18.12 | -0.4 (-2.16%) | 3,331,400 |
| 2 Jan 2020 | HKD | 17.5 | 18.8 | 17.4 | 18.52 | 18.52 | +1.52 (+8.94%) | 4,334,600 |
| 31 Dec 2019 | HKD | 15.9 | 17.12 | 15.8 | 17 | 17 | +1.28 (+8.14%) | 3,238,093 |
| 30 Dec 2019 | HKD | 14.62 | 16.4 | 14.62 | 15.72 | 15.72 | +1.32 (+9.17%) | 6,029,200 |
| 27 Dec 2019 | HKD | 13 | 14.46 | 12.96 | 14.4 | 14.4 | +1.52 (+11.80%) | 20,035,189 |
| 25 Dec 2019 | HKD | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 13 | 13.1 | 12.64 | 12.88 | 12.88 | -0.02 (-0.16%) | 1,441,200 |
| 23 Dec 2019 | HKD | 14.02 | 14.7 | 12.74 | 12.9 | 12.9 | -0.96 (-6.93%) | 13,640,810 |
| 20 Dec 2019 | HKD | 12.7 | 15.16 | 12.52 | 13.86 | 13.86 | +1.26 (+10%) | 8,394,000 |
| 19 Dec 2019 | HKD | 12.02 | 12.7 | 12.02 | 12.6 | 12.6 | +0.6 (+5%) | 1,704,000 |
| 18 Dec 2019 | HKD | 12.26 | 12.72 | 11.72 | 12 | 12 | -0.26 (-2.12%) | 3,104,600 |
| 17 Dec 2019 | HKD | 12.78 | 12.78 | 12.04 | 12.26 | 12.26 | -0.24 (-1.92%) | 2,653,000 |
| 16 Dec 2019 | HKD | 13.26 | 13.4 | 12 | 12.5 | 12.5 | -0.46 (-3.55%) | 4,057,200 |
| 13 Dec 2019 | HKD | 11.92 | 13.46 | 11.92 | 12.96 | 12.96 | +1.1 (+9.27%) | 11,543,000 |
| 12 Dec 2019 | HKD | 11.98 | 12.32 | 11.26 | 11.86 | 11.86 | 0.0 (0.0%) | 25,553,600 |
