| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 54.75 | 56.95 | 54.6 | 56.35 | 56.35 | +1.95 (+3.58%) | 20,079,439 |
| 1 Mar 2019 | HKD | 55 | 55.25 | 54 | 54.4 | 54.4 | -1.35 (-2.42%) | 20,384,779 |
| 28 Feb 2019 | HKD | 55.4 | 57.2 | 54.2 | 55.75 | 55.75 | -0.1 (-0.18%) | 19,842,311 |
| 27 Feb 2019 | HKD | 56.3 | 56.9 | 55.5 | 55.85 | 55.85 | -0.1 (-0.18%) | 10,508,020 |
| 26 Feb 2019 | HKD | 57.2 | 57.3 | 55.35 | 55.95 | 55.95 | -0.9 (-1.58%) | 13,224,140 |
| 25 Feb 2019 | HKD | 57.7 | 58.3 | 56.8 | 56.85 | 56.85 | -0.3 (-0.52%) | 14,232,500 |
| 22 Feb 2019 | HKD | 56.8 | 57.3 | 55.75 | 57.15 | 57.15 | +0.2 (+0.35%) | 9,704,065 |
| 21 Feb 2019 | HKD | 55 | 57.2 | 53.8 | 56.95 | 56.95 | +2.25 (+4.11%) | 20,461,340 |
| 20 Feb 2019 | HKD | 53.5 | 55.1 | 53.3 | 54.7 | 54.7 | +1.6 (+3.01%) | 12,362,770 |
| 19 Feb 2019 | HKD | 53.2 | 53.2 | 52.3 | 53.1 | 53.1 | +0.25 (+0.47%) | 5,991,048 |
| 18 Feb 2019 | HKD | 52.4 | 53.5 | 52.4 | 52.85 | 52.85 | +1.15 (+2.22%) | 12,019,840 |
| 15 Feb 2019 | HKD | 53.45 | 53.45 | 51 | 51.7 | 51.7 | -2.55 (-4.70%) | 22,564,650 |
| 14 Feb 2019 | HKD | 55.6 | 55.8 | 54 | 54.25 | 54.25 | -1.35 (-2.43%) | 10,301,480 |
| 13 Feb 2019 | HKD | 54.3 | 55.7 | 54.1 | 55.6 | 55.6 | +0.8 (+1.46%) | 13,353,130 |
| 12 Feb 2019 | HKD | 54.5 | 55 | 53.7 | 54.8 | 54.8 | -0.1 (-0.18%) | 10,252,700 |
| 11 Feb 2019 | HKD | 54.35 | 55.8 | 54.1 | 54.9 | 54.9 | +0.8 (+1.48%) | 15,920,840 |
| 8 Feb 2019 | HKD | 53.85 | 54.6 | 53.1 | 54.1 | 54.1 | -0.55 (-1.01%) | 20,501,971 |
| 7 Feb 2019 | HKD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 55.6 | 55.6 | 54.15 | 54.65 | 54.65 | -0.45 (-0.82%) | 7,222,863 |
| 1 Feb 2019 | HKD | 54.4 | 55.15 | 53.3 | 55.1 | 55.1 | +1.1 (+2.04%) | 19,443,430 |
| 31 Jan 2019 | HKD | 52.1 | 54 | 51.7 | 54 | 54 | +2.9 (+5.68%) | 30,223,480 |
| 30 Jan 2019 | HKD | 51.5 | 51.5 | 50.4 | 51.1 | 51.1 | -0.05 (-0.10%) | 8,418,585 |
| 29 Jan 2019 | HKD | 51 | 51.6 | 50.25 | 51.15 | 51.15 | +0.35 (+0.69%) | 11,024,260 |
| 28 Jan 2019 | HKD | 51.45 | 51.7 | 50.25 | 50.8 | 50.8 | -0.45 (-0.88%) | 10,464,210 |
| 25 Jan 2019 | HKD | 49.25 | 51.4 | 49.15 | 51.25 | 51.25 | +2.25 (+4.59%) | 19,296,471 |
| 24 Jan 2019 | HKD | 48.8 | 49.9 | 48.8 | 49 | 49 | -0.2 (-0.41%) | 9,412,129 |
| 23 Jan 2019 | HKD | 49 | 49.8 | 48.9 | 49.2 | 49.2 | -0.2 (-0.40%) | 7,732,203 |
| 22 Jan 2019 | HKD | 49.6 | 49.95 | 48.6 | 49.4 | 49.4 | -0.95 (-1.89%) | 11,134,920 |
