| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 47.2 | 47.4 | 46 | 46.85 | 46.85 | -0.15 (-0.32%) | 8,273,242 |
| 24 May 2019 | HKD | 47.2 | 47.65 | 46.55 | 47 | 47 | +0.15 (+0.32%) | 8,156,766 |
| 23 May 2019 | HKD | 47.75 | 47.85 | 46.7 | 46.85 | 46.85 | -1.4 (-2.90%) | 14,310,050 |
| 22 May 2019 | HKD | 48.25 | 49.3 | 47.85 | 48.25 | 48.25 | +0.45 (+0.94%) | 13,007,960 |
| 21 May 2019 | HKD | 47.4 | 48.45 | 46.95 | 47.8 | 47.8 | -0.15 (-0.31%) | 25,777,891 |
| 20 May 2019 | HKD | 50 | 50 | 47.65 | 47.95 | 47.95 | -1.9 (-3.81%) | 20,324,750 |
| 17 May 2019 | HKD | 50.95 | 51.15 | 49.3 | 49.85 | 49.85 | -1.2 (-2.35%) | 16,615,900 |
| 16 May 2019 | HKD | 51.1 | 51.75 | 50.8 | 51.05 | 51.05 | -0.9 (-1.73%) | 14,037,230 |
| 15 May 2019 | HKD | 51.8 | 52.2 | 51.5 | 51.95 | 51.95 | +0.45 (+0.87%) | 13,376,330 |
| 14 May 2019 | HKD | 52.7 | 52.75 | 50.9 | 51.5 | 51.5 | -2.85 (-5.24%) | 25,512,029 |
| 13 May 2019 | HKD | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 54.4 | 55.2 | 53.35 | 54.35 | 54.35 | +0.9 (+1.68%) | 12,707,400 |
| 9 May 2019 | HKD | 55.55 | 55.65 | 52.9 | 53.45 | 53.45 | -2.3 (-4.13%) | 32,594,180 |
| 8 May 2019 | HKD | 55.8 | 56.5 | 55.45 | 55.75 | 55.75 | -1.3 (-2.28%) | 14,682,100 |
| 7 May 2019 | HKD | 57.05 | 57.9 | 56.25 | 57.05 | 57.05 | -0.25 (-0.44%) | 13,307,350 |
| 6 May 2019 | HKD | 58 | 58 | 56.55 | 57.3 | 57.3 | -2.65 (-4.42%) | 25,738,990 |
| 3 May 2019 | HKD | 59.5 | 59.95 | 58.6 | 59.95 | 59.95 | +0.6 (+1.01%) | 7,773,407 |
| 2 May 2019 | HKD | 58.85 | 59.7 | 58.35 | 59.35 | 59.35 | +0.7 (+1.19%) | 7,820,005 |
| 1 May 2019 | HKD | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 60.2 | 60.3 | 58.5 | 58.65 | 58.65 | -1.85 (-3.06%) | 14,598,880 |
| 29 Apr 2019 | HKD | 59.3 | 60.9 | 58.45 | 60.5 | 60.5 | +1.65 (+2.80%) | 15,905,940 |
| 26 Apr 2019 | HKD | 58.3 | 59.2 | 58.05 | 58.85 | 58.85 | +0.75 (+1.29%) | 9,550,314 |
| 25 Apr 2019 | HKD | 58.8 | 58.95 | 57.95 | 58.1 | 58.1 | -0.55 (-0.94%) | 10,508,990 |
| 24 Apr 2019 | HKD | 58.35 | 59.4 | 58.05 | 58.65 | 58.65 | +0.3 (+0.51%) | 10,479,130 |
| 23 Apr 2019 | HKD | 57.95 | 58.35 | 57.4 | 58.35 | 58.35 | -0.3 (-0.51%) | 13,512,060 |
| 22 Apr 2019 | HKD | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 59.2 | 59.5 | 58.2 | 58.65 | 58.65 | -0.35 (-0.59%) | 7,671,795 |
| 17 Apr 2019 | HKD | 58.45 | 59 | 57.9 | 59 | 59 | +0.65 (+1.11%) | 7,976,398 |
| 16 Apr 2019 | HKD | 57.8 | 58.5 | 57.35 | 58.35 | 58.35 | -0.2 (-0.34%) | 11,966,190 |
