| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 55 | 55 | 53.55 | 54.95 | 54.95 | -0.7 (-1.26%) | 11,374,850 |
| 5 Jul 2019 | HKD | 55.5 | 56.3 | 55.5 | 55.65 | 55.65 | +0.15 (+0.27%) | 4,733,516 |
| 4 Jul 2019 | HKD | 56.45 | 56.75 | 55.35 | 55.5 | 55.5 | -0.05 (-0.09%) | 5,381,431 |
| 3 Jul 2019 | HKD | 56 | 56.45 | 55.45 | 55.55 | 55.55 | -0.85 (-1.51%) | 6,175,409 |
| 2 Jul 2019 | HKD | 56 | 57 | 55.05 | 56.4 | 56.4 | +3.75 (+7.12%) | 28,297,189 |
| 1 Jul 2019 | HKD | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 52.7 | 52.75 | 51.95 | 52.65 | 52.65 | +0.3 (+0.57%) | 11,118,440 |
| 27 Jun 2019 | HKD | 51 | 52.6 | 50.65 | 52.35 | 52.35 | +1.95 (+3.87%) | 12,322,490 |
| 26 Jun 2019 | HKD | 49.9 | 50.8 | 49.65 | 50.4 | 50.4 | +0.4 (+0.80%) | 5,369,379 |
| 25 Jun 2019 | HKD | 51.2 | 51.2 | 49.7 | 50 | 50 | -1 (-1.96%) | 5,354,695 |
| 24 Jun 2019 | HKD | 50.85 | 51.25 | 50.65 | 51 | 51 | -0.15 (-0.29%) | 4,140,579 |
| 21 Jun 2019 | HKD | 52.1 | 52.1 | 50.6 | 51.15 | 51.15 | -1 (-1.92%) | 8,517,615 |
| 20 Jun 2019 | HKD | 51.9 | 52.35 | 51.35 | 52.15 | 52.15 | +0.65 (+1.26%) | 12,830,670 |
| 19 Jun 2019 | HKD | 51.15 | 52 | 50.75 | 51.5 | 51.5 | +2.3 (+4.67%) | 16,053,680 |
| 18 Jun 2019 | HKD | 48.5 | 49.4 | 48.05 | 49.2 | 49.2 | +1 (+2.07%) | 7,613,522 |
| 17 Jun 2019 | HKD | 49 | 49.7 | 47.95 | 48.2 | 48.2 | -0.3 (-0.62%) | 5,859,000 |
| 14 Jun 2019 | HKD | 48.3 | 49.05 | 47.95 | 48.5 | 48.5 | -0.15 (-0.31%) | 6,757,019 |
| 13 Jun 2019 | HKD | 48.55 | 48.8 | 47.35 | 48.65 | 48.65 | -0.35 (-0.71%) | 8,895,453 |
| 12 Jun 2019 | HKD | 49.85 | 49.85 | 48.45 | 49 | 49 | -1.25 (-2.49%) | 7,012,608 |
| 11 Jun 2019 | HKD | 50.5 | 50.65 | 49.65 | 50.25 | 50.25 | +0.1 (+0.20%) | 11,125,390 |
| 10 Jun 2019 | HKD | 48 | 50.4 | 47.7 | 50.15 | 50.15 | +3.35 (+7.16%) | 20,738,939 |
| 7 Jun 2019 | HKD | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 47.4 | 47.7 | 46.5 | 46.8 | 46.8 | -0.15 (-0.32%) | 12,294,550 |
| 5 Jun 2019 | HKD | 48 | 48.1 | 46.4 | 46.95 | 46.95 | +0.95 (+2.07%) | 13,570,330 |
| 4 Jun 2019 | HKD | 46.45 | 46.6 | 45.7 | 46 | 46 | -0.35 (-0.76%) | 10,217,020 |
| 3 Jun 2019 | HKD | 47.25 | 47.3 | 45.8 | 46.35 | 46.35 | -1.05 (-2.22%) | 13,139,180 |
| 31 May 2019 | HKD | 46.75 | 48.1 | 46.7 | 47.4 | 47.4 | +0.5 (+1.07%) | 10,568,390 |
| 30 May 2019 | HKD | 47.35 | 47.7 | 46.4 | 46.9 | 46.9 | -0.65 (-1.37%) | 6,146,482 |
| 29 May 2019 | HKD | 47.9 | 47.95 | 47.05 | 47.55 | 47.55 | -0.5 (-1.04%) | 13,400,230 |
| 28 May 2019 | HKD | 47.15 | 48.8 | 46.25 | 48.05 | 48.05 | +1.2 (+2.56%) | 23,626,279 |
