| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 49.4 | 51 | 49 | 50.35 | 50.35 | +1.2 (+2.44%) | 13,854,310 |
| 18 Jan 2019 | HKD | 48.25 | 49.3 | 47.8 | 49.15 | 49.15 | +1.65 (+3.47%) | 13,519,530 |
| 17 Jan 2019 | HKD | 47.5 | 48.45 | 47.15 | 47.5 | 47.5 | -0.2 (-0.42%) | 10,970,540 |
| 16 Jan 2019 | HKD | 46.8 | 47.85 | 46.55 | 47.7 | 47.7 | +0.55 (+1.17%) | 10,270,600 |
| 15 Jan 2019 | HKD | 46.3 | 47.25 | 46.15 | 47.15 | 47.15 | +0.85 (+1.84%) | 20,973,000 |
| 14 Jan 2019 | HKD | 47.65 | 48.15 | 46.1 | 46.3 | 46.3 | -1.75 (-3.64%) | 20,279,340 |
| 11 Jan 2019 | HKD | 50.1 | 50.1 | 47.65 | 48.05 | 48.05 | -1.4 (-2.83%) | 17,022,680 |
| 10 Jan 2019 | HKD | 49.4 | 50 | 48.85 | 49.45 | 49.45 | -0.35 (-0.70%) | 12,321,540 |
| 9 Jan 2019 | HKD | 48.6 | 50 | 48.2 | 49.8 | 49.8 | +1.8 (+3.75%) | 18,880,930 |
| 8 Jan 2019 | HKD | 48.05 | 48.75 | 47.9 | 48 | 48 | -0.15 (-0.31%) | 9,633,032 |
| 7 Jan 2019 | HKD | 49.6 | 49.8 | 47.95 | 48.15 | 48.15 | -0.45 (-0.93%) | 11,025,410 |
| 4 Jan 2019 | HKD | 47.1 | 48.6 | 46.9 | 48.6 | 48.6 | +0.85 (+1.78%) | 12,442,370 |
| 3 Jan 2019 | HKD | 47.8 | 48.25 | 46.8 | 47.75 | 47.75 | +0.4 (+0.84%) | 8,375,907 |
| 2 Jan 2019 | HKD | 49.85 | 50.2 | 47.2 | 47.35 | 47.35 | -2.45 (-4.92%) | 14,775,850 |
| 1 Jan 2019 | HKD | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 49.25 | 50 | 48.75 | 49.8 | 49.8 | +1.25 (+2.57%) | 8,942,725 |
| 28 Dec 2018 | HKD | 47.65 | 48.75 | 47.65 | 48.55 | 48.55 | +0.7 (+1.46%) | 7,983,586 |
| 27 Dec 2018 | HKD | 48.8 | 49.25 | 47.6 | 47.85 | 47.85 | +0.05 (+0.10%) | 9,612,651 |
| 24 Dec 2018 | HKD | 47.95 | 47.95 | 46.85 | 47.8 | 47.8 | -0.5 (-1.04%) | 6,685,867 |
| 21 Dec 2018 | HKD | 48.2 | 48.6 | 47.25 | 48.3 | 48.3 | -0.3 (-0.62%) | 12,399,960 |
| 20 Dec 2018 | HKD | 50 | 50.1 | 48.2 | 48.6 | 48.6 | -2.1 (-4.14%) | 17,074,641 |
| 19 Dec 2018 | HKD | 50.5 | 51.2 | 49.55 | 50.7 | 50.7 | +0.85 (+1.71%) | 11,786,780 |
| 18 Dec 2018 | HKD | 49.45 | 51.1 | 49.4 | 49.85 | 49.85 | -0.35 (-0.70%) | 10,325,610 |
| 17 Dec 2018 | HKD | 51.15 | 51.4 | 49.3 | 50.2 | 50.2 | -0.95 (-1.86%) | 10,177,640 |
| 14 Dec 2018 | HKD | 51.25 | 51.9 | 50.9 | 51.15 | 51.15 | -0.95 (-1.82%) | 9,172,477 |
| 13 Dec 2018 | HKD | 50.9 | 53.2 | 50.8 | 52.1 | 52.1 | +1.7 (+3.37%) | 15,357,520 |
| 12 Dec 2018 | HKD | 51 | 51.35 | 50 | 50.4 | 50.4 | -0.2 (-0.40%) | 13,995,190 |
| 11 Dec 2018 | HKD | 49.45 | 51.5 | 49.3 | 50.6 | 50.6 | +1.2 (+2.43%) | 14,777,010 |
| 10 Dec 2018 | HKD | 47.7 | 49.4 | 47.65 | 49.4 | 49.4 | +0.65 (+1.33%) | 11,528,020 |
| 7 Dec 2018 | HKD | 49.75 | 50 | 48.55 | 48.75 | 48.75 | -1.1 (-2.21%) | 9,839,592 |
