| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 50.5 | 50.85 | 49.3 | 49.85 | 49.85 | -2.05 (-3.95%) | 14,904,450 |
| 5 Dec 2018 | HKD | 51.5 | 52.25 | 51.2 | 51.9 | 51.9 | -1 (-1.89%) | 9,828,096 |
| 4 Dec 2018 | HKD | 53 | 53.4 | 51.85 | 52.9 | 52.9 | +0.1 (+0.19%) | 15,683,920 |
| 3 Dec 2018 | HKD | 50.9 | 53 | 50.8 | 52.8 | 52.8 | +4.75 (+9.89%) | 29,382,590 |
| 30 Nov 2018 | HKD | 48.2 | 48.9 | 47.85 | 48.05 | 48.05 | -0.45 (-0.93%) | 12,872,080 |
| 29 Nov 2018 | HKD | 50.5 | 51 | 48.05 | 48.5 | 48.5 | -2 (-3.96%) | 15,227,250 |
| 28 Nov 2018 | HKD | 49.2 | 50.8 | 48.85 | 50.5 | 50.5 | +1.3 (+2.64%) | 16,653,711 |
| 27 Nov 2018 | HKD | 48.7 | 49.35 | 48.3 | 49.2 | 49.2 | +0.5 (+1.03%) | 17,229,391 |
| 26 Nov 2018 | HKD | 47.7 | 49.15 | 46.6 | 48.7 | 48.7 | +2.05 (+4.39%) | 14,658,120 |
| 23 Nov 2018 | HKD | 47.6 | 47.6 | 46.25 | 46.65 | 46.65 | -0.75 (-1.58%) | 5,656,070 |
| 22 Nov 2018 | HKD | 46.95 | 47.5 | 45.9 | 47.4 | 47.4 | +0.65 (+1.39%) | 11,898,900 |
| 21 Nov 2018 | HKD | 44.35 | 46.9 | 44.35 | 46.75 | 46.75 | +1.7 (+3.77%) | 9,086,134 |
| 20 Nov 2018 | HKD | 46.1 | 46.3 | 44.9 | 45.05 | 45.05 | -1.85 (-3.94%) | 11,542,020 |
| 19 Nov 2018 | HKD | 46.7 | 47.3 | 46.45 | 46.9 | 46.9 | +0.65 (+1.41%) | 7,954,001 |
| 16 Nov 2018 | HKD | 47 | 47 | 45.45 | 46.25 | 46.25 | -0.7 (-1.49%) | 16,167,290 |
| 15 Nov 2018 | HKD | 44.85 | 47 | 44.3 | 46.95 | 46.95 | +2.55 (+5.74%) | 18,861,180 |
| 14 Nov 2018 | HKD | 43.9 | 45.6 | 43.9 | 44.4 | 44.4 | +0.3 (+0.68%) | 14,337,430 |
| 13 Nov 2018 | HKD | 41.8 | 44.5 | 41.6 | 44.1 | 44.1 | +1.35 (+3.16%) | 18,150,260 |
| 12 Nov 2018 | HKD | 43.2 | 43.45 | 42.5 | 42.75 | 42.75 | -0.15 (-0.35%) | 14,590,360 |
| 9 Nov 2018 | HKD | 42.95 | 43.5 | 42.1 | 42.9 | 42.9 | -1.35 (-3.05%) | 21,064,510 |
| 8 Nov 2018 | HKD | 44.25 | 45.35 | 44 | 44.25 | 44.25 | -1.75 (-3.80%) | 25,003,660 |
| 7 Nov 2018 | HKD | 45.45 | 47.4 | 44.8 | 46 | 46 | +0.2 (+0.44%) | 15,714,870 |
| 6 Nov 2018 | HKD | 47 | 47 | 45.35 | 45.8 | 45.8 | -0.75 (-1.61%) | 11,017,620 |
| 5 Nov 2018 | HKD | 46.9 | 47.05 | 45.75 | 46.55 | 46.55 | -1.35 (-2.82%) | 17,832,221 |
| 2 Nov 2018 | HKD | 48.1 | 48.2 | 46.2 | 47.9 | 47.9 | +4.15 (+9.49%) | 42,772,359 |
| 1 Nov 2018 | HKD | 43 | 44.1 | 41.25 | 43.75 | 43.75 | +1.35 (+3.18%) | 36,613,930 |
| 31 Oct 2018 | HKD | 41.25 | 42.55 | 41.25 | 42.4 | 42.4 | +1.65 (+4.05%) | 32,089,279 |
| 30 Oct 2018 | HKD | 41.75 | 41.8 | 40.3 | 40.75 | 40.75 | -1.05 (-2.51%) | 14,913,130 |
| 29 Oct 2018 | HKD | 42.85 | 42.85 | 41.4 | 41.8 | 41.8 | -0.5 (-1.18%) | 7,921,920 |
| 26 Oct 2018 | HKD | 42.5 | 42.9 | 41.55 | 42.3 | 42.3 | -0.15 (-0.35%) | 14,885,050 |
