| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 44,000 |
| 27 Jun 2019 | HKD | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,132,520 |
| 26 Jun 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 164,362 |
| 25 Jun 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 195,222 |
| 24 Jun 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 100,000 |
| 21 Jun 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 82,802 |
| 20 Jun 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 33,500 |
| 19 Jun 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 370,868 |
| 18 Jun 2019 | HKD | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 614,000 |
| 17 Jun 2019 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 145,000 |
| 14 Jun 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 385,500 |
| 13 Jun 2019 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 30,002 |
| 12 Jun 2019 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 358,000 |
| 11 Jun 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 400,225 |
| 10 Jun 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 3,450 |
| 7 Jun 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 439,501 |
| 5 Jun 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 497,000 |
| 4 Jun 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 528,000 |
| 3 Jun 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
| 31 May 2019 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 238,500 |
| 30 May 2019 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 250,036 |
| 29 May 2019 | HKD | 0.29 | 0.32 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 532,500 |
| 28 May 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 245,717 |
| 27 May 2019 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 589,100 |
| 24 May 2019 | HKD | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 566,954 |
| 23 May 2019 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 570,000 |
| 22 May 2019 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 187,721 |
| 21 May 2019 | HKD | 0.31 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 311,000 |
| 20 May 2019 | HKD | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 968,500 |
