| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2019 | HKD | 2.33 | 2.35 | 2.25 | 2.3 | 2.3 | -0.17 (-6.88%) | 2,019,000 |
| 13 May 2019 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 2.34 | 2.5 | 2.23 | 2.47 | 2.47 | +0.14 (+6.01%) | 7,532,022 |
| 9 May 2019 | HKD | 2.5 | 2.5 | 2.29 | 2.33 | 2.33 | -0.21 (-8.27%) | 3,868,000 |
| 8 May 2019 | HKD | 2.5 | 2.65 | 2.44 | 2.54 | 2.54 | -0.04 (-1.55%) | 5,756,000 |
| 7 May 2019 | HKD | 2.59 | 2.6 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 5,867,259 |
| 6 May 2019 | HKD | 2.63 | 2.64 | 2.52 | 2.6 | 2.6 | -0.14 (-5.11%) | 6,253,059 |
| 3 May 2019 | HKD | 2.7 | 2.82 | 2.63 | 2.74 | 2.74 | +0.04 (+1.48%) | 15,401,910 |
| 2 May 2019 | HKD | 2.68 | 2.73 | 2.64 | 2.7 | 2.7 | +0.08 (+3.05%) | 3,036,956 |
| 1 May 2019 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 2.66 | 2.67 | 2.61 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,017,000 |
| 29 Apr 2019 | HKD | 2.63 | 2.71 | 2.57 | 2.66 | 2.66 | +0.06 (+2.31%) | 1,075,035 |
| 26 Apr 2019 | HKD | 2.73 | 2.73 | 2.55 | 2.6 | 2.6 | -0.13 (-4.76%) | 8,369,000 |
| 25 Apr 2019 | HKD | 2.86 | 2.88 | 2.73 | 2.73 | 2.73 | -0.19 (-6.51%) | 2,976,000 |
| 24 Apr 2019 | HKD | 2.95 | 2.95 | 2.82 | 2.92 | 2.92 | -0.06 (-2.01%) | 5,630,000 |
| 23 Apr 2019 | HKD | 3.01 | 3.06 | 2.94 | 2.98 | 2.98 | -0.08 (-2.61%) | 2,871,798 |
| 22 Apr 2019 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 3.12 | 3.12 | 2.98 | 3.06 | 3.06 | -0.03 (-0.97%) | 15,619,740 |
| 17 Apr 2019 | HKD | 3.06 | 3.1 | 3 | 3.09 | 3.09 | +0.02 (+0.65%) | 10,601,230 |
| 16 Apr 2019 | HKD | 3.03 | 3.07 | 2.92 | 3.07 | 3.07 | 0.0 (0.0%) | 17,394,061 |
| 15 Apr 2019 | HKD | 3.1 | 3.19 | 2.96 | 3.07 | 3.07 | 0.0 (0.0%) | 17,132,000 |
| 12 Apr 2019 | HKD | 3.04 | 3.08 | 2.97 | 3.07 | 3.07 | +0.06 (+1.99%) | 7,461,067 |
| 11 Apr 2019 | HKD | 2.98 | 3.15 | 2.86 | 3.01 | 3.01 | +0.09 (+3.08%) | 36,251,441 |
| 10 Apr 2019 | HKD | 2.73 | 2.96 | 2.69 | 2.92 | 2.92 | +0.21 (+7.75%) | 48,479,422 |
| 9 Apr 2019 | HKD | 2.72 | 2.75 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 26,808,070 |
| 8 Apr 2019 | HKD | 2.65 | 2.82 | 2.65 | 2.7 | 2.7 | +0.04 (+1.50%) | 23,309,490 |
| 5 Apr 2019 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 2.8 | 2.8 | 2.58 | 2.66 | 2.66 | -0.11 (-3.97%) | 25,923,920 |
| 3 Apr 2019 | HKD | 2.65 | 2.87 | 2.49 | 2.77 | 2.77 | 0.0 (0.0%) | 120,741,797 |
