| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 54.3 | 54.55 | 52.55 | 52.95 | 52.95 | -2.3 (-4.16%) | 10,440,790 |
| 8 Nov 2019 | HKD | 56 | 56.2 | 55.05 | 55.25 | 55.25 | -0.05 (-0.09%) | 6,483,650 |
| 7 Nov 2019 | HKD | 55.5 | 55.55 | 54.4 | 55.3 | 55.3 | 0.0 (0.0%) | 9,075,762 |
| 6 Nov 2019 | HKD | 55.75 | 55.75 | 54.85 | 55.3 | 55.3 | -0.45 (-0.81%) | 6,892,833 |
| 5 Nov 2019 | HKD | 55.45 | 55.9 | 55 | 55.75 | 55.75 | +0.65 (+1.18%) | 9,913,710 |
| 4 Nov 2019 | HKD | 54.6 | 55.45 | 54.5 | 55.1 | 55.1 | +0.95 (+1.75%) | 9,385,367 |
| 1 Nov 2019 | HKD | 53.9 | 54.35 | 53.7 | 54.15 | 54.15 | 0.0 (0.0%) | 8,363,251 |
| 31 Oct 2019 | HKD | 52.6 | 54.15 | 52.6 | 54.15 | 54.15 | +1.4 (+2.65%) | 12,294,030 |
| 30 Oct 2019 | HKD | 53.15 | 53.65 | 52.65 | 52.75 | 52.75 | -0.05 (-0.09%) | 6,313,079 |
| 29 Oct 2019 | HKD | 53.9 | 54.6 | 52.55 | 52.8 | 52.8 | -0.75 (-1.40%) | 9,285,620 |
| 28 Oct 2019 | HKD | 52.9 | 54 | 52.4 | 53.55 | 53.55 | +1.25 (+2.39%) | 10,124,150 |
| 25 Oct 2019 | HKD | 51.55 | 53 | 51.55 | 52.3 | 52.3 | +0.35 (+0.67%) | 9,967,927 |
| 24 Oct 2019 | HKD | 50.8 | 52.45 | 50.8 | 51.95 | 51.95 | +1.15 (+2.26%) | 14,787,260 |
| 23 Oct 2019 | HKD | 52.25 | 52.25 | 50.7 | 50.8 | 50.8 | -1.05 (-2.03%) | 5,280,405 |
| 22 Oct 2019 | HKD | 50.8 | 52.15 | 50.8 | 51.85 | 51.85 | +1.25 (+2.47%) | 11,451,780 |
| 21 Oct 2019 | HKD | 50.15 | 50.85 | 50.15 | 50.6 | 50.6 | 0.0 (0.0%) | 5,190,159 |
| 18 Oct 2019 | HKD | 52 | 52.1 | 50.45 | 50.6 | 50.6 | -0.6 (-1.17%) | 9,067,237 |
| 17 Oct 2019 | HKD | 51.5 | 52.25 | 51.15 | 51.2 | 51.2 | -0.05 (-0.10%) | 8,456,488 |
| 16 Oct 2019 | HKD | 51.4 | 51.55 | 50.7 | 51.25 | 51.25 | +0.15 (+0.29%) | 6,013,651 |
| 15 Oct 2019 | HKD | 52 | 52 | 50.95 | 51.1 | 51.1 | -0.15 (-0.29%) | 7,044,000 |
| 14 Oct 2019 | HKD | 50.6 | 51.35 | 50.4 | 51.25 | 51.25 | +2.1 (+4.27%) | 16,813,961 |
| 11 Oct 2019 | HKD | 48.6 | 49.6 | 48.3 | 49.15 | 49.15 | +0.9 (+1.87%) | 11,625,280 |
| 10 Oct 2019 | HKD | 47.45 | 48.85 | 47.4 | 48.25 | 48.25 | +0.75 (+1.58%) | 6,655,508 |
| 9 Oct 2019 | HKD | 47.7 | 48.25 | 46.85 | 47.5 | 47.5 | -0.65 (-1.35%) | 12,425,610 |
| 8 Oct 2019 | HKD | 49.8 | 49.8 | 47.85 | 48.15 | 48.15 | -0.5 (-1.03%) | 11,654,420 |
| 7 Oct 2019 | HKD | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 50.15 | 50.3 | 48.2 | 48.65 | 48.65 | -1.35 (-2.70%) | 12,720,590 |
| 3 Oct 2019 | HKD | 49 | 50.1 | 48.45 | 50 | 50 | +1.3 (+2.67%) | 12,775,100 |
| 2 Oct 2019 | HKD | 48 | 49.3 | 47.75 | 48.7 | 48.7 | -0.05 (-0.10%) | 7,967,888 |
| 1 Oct 2019 | HKD | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.0 (0.0%) | 0 |
