| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2019 | HKD | 2.13 | 2.13 | 1.96 | 1.98 | 1.98 | -0.14 (-6.60%) | 24,591,500 |
| 16 Sep 2019 | HKD | 1.98 | 2.39 | 1.96 | 2.12 | 2.12 | +0.41 (+23.98%) | 150,688,539 |
| 13 Sep 2019 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
| 12 Sep 2019 | HKD | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,340,500 |
| 11 Sep 2019 | HKD | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,903,500 |
| 10 Sep 2019 | HKD | 1.71 | 1.77 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,148,000 |
| 9 Sep 2019 | HKD | 1.68 | 1.73 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 3,935,500 |
| 6 Sep 2019 | HKD | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 5,713,000 |
| 5 Sep 2019 | HKD | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 2,603,500 |
| 4 Sep 2019 | HKD | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,686,000 |
| 3 Sep 2019 | HKD | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,195,000 |
| 2 Sep 2019 | HKD | 1.57 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,014,000 |
| 30 Aug 2019 | HKD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,514,500 |
| 29 Aug 2019 | HKD | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,426,500 |
| 28 Aug 2019 | HKD | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,568,500 |
| 27 Aug 2019 | HKD | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,939,378 |
| 26 Aug 2019 | HKD | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | -0.07 (-4.17%) | 2,625,000 |
| 23 Aug 2019 | HKD | 1.6 | 1.7 | 1.6 | 1.68 | 1.68 | +0.06 (+3.70%) | 4,453,000 |
| 22 Aug 2019 | HKD | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 480,000 |
| 21 Aug 2019 | HKD | 1.6 | 1.63 | 1.57 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,103,500 |
| 20 Aug 2019 | HKD | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,469,000 |
| 19 Aug 2019 | HKD | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 2,834,000 |
| 16 Aug 2019 | HKD | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 2,168,000 |
| 15 Aug 2019 | HKD | 1.53 | 1.59 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 2,290,000 |
| 14 Aug 2019 | HKD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,921,000 |
| 13 Aug 2019 | HKD | 1.66 | 1.66 | 1.55 | 1.57 | 1.57 | -0.1 (-5.99%) | 3,146,000 |
| 12 Aug 2019 | HKD | 1.6 | 1.68 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 2,085,021 |
| 9 Aug 2019 | HKD | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,800,500 |
| 8 Aug 2019 | HKD | 1.72 | 1.72 | 1.62 | 1.66 | 1.66 | -0.06 (-3.49%) | 4,351,000 |
| 7 Aug 2019 | HKD | 1.51 | 1.72 | 1.5 | 1.72 | 1.72 | +0.21 (+13.91%) | 11,359,500 |
