| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | HKD | 11.8 | 11.84 | 11.7 | 11.7 | 11.7 | -0.1 (-0.85%) | 32,000 |
| 31 Dec 2019 | HKD | 11.6 | 11.8 | 11.5 | 11.8 | 11.8 | 0.0 (0.0%) | 96,000 |
| 30 Dec 2019 | HKD | 11.76 | 11.8 | 11.5 | 11.8 | 11.8 | +0.04 (+0.34%) | 100,000 |
| 27 Dec 2019 | HKD | 11.8 | 11.98 | 11.6 | 11.76 | 11.76 | -0.04 (-0.34%) | 174,453 |
| 25 Dec 2019 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 0 |
| 23 Dec 2019 | HKD | 11.6 | 11.88 | 11.6 | 11.8 | 11.8 | +0.2 (+1.72%) | 305,000 |
| 20 Dec 2019 | HKD | 11.44 | 11.6 | 11.44 | 11.6 | 11.6 | +0.02 (+0.17%) | 90,000 |
| 19 Dec 2019 | HKD | 11.5 | 11.58 | 11.46 | 11.58 | 11.58 | +0.1 (+0.87%) | 99,998 |
| 18 Dec 2019 | HKD | 11.52 | 11.52 | 11.48 | 11.48 | 11.48 | -0.14 (-1.20%) | 36,000 |
| 17 Dec 2019 | HKD | 11.44 | 11.68 | 11.44 | 11.62 | 11.62 | +0.14 (+1.22%) | 166,000 |
| 16 Dec 2019 | HKD | 11.48 | 11.6 | 11.44 | 11.48 | 11.48 | 0.0 (0.0%) | 122,000 |
| 13 Dec 2019 | HKD | 11.66 | 11.66 | 11.48 | 11.48 | 11.48 | +0.08 (+0.70%) | 4,000 |
| 12 Dec 2019 | HKD | 11.36 | 11.46 | 11.36 | 11.4 | 11.4 | +0.06 (+0.53%) | 48,000 |
| 11 Dec 2019 | HKD | 11.28 | 11.46 | 11.28 | 11.34 | 11.34 | +0.08 (+0.71%) | 44,033 |
| 10 Dec 2019 | HKD | 11.28 | 11.28 | 11.24 | 11.26 | 11.26 | -0.04 (-0.35%) | 26,855 |
| 9 Dec 2019 | HKD | 11.26 | 11.42 | 11.2 | 11.3 | 11.3 | -0.12 (-1.05%) | 116,000 |
| 6 Dec 2019 | HKD | 11.46 | 11.5 | 11.34 | 11.42 | 11.42 | 0.0 (0.0%) | 176,099 |
| 5 Dec 2019 | HKD | 11.52 | 11.52 | 11.28 | 11.42 | 11.42 | +0.18 (+1.60%) | 44,000 |
| 4 Dec 2019 | HKD | 11.2 | 11.28 | 11.2 | 11.24 | 11.24 | -0.02 (-0.18%) | 38,000 |
| 3 Dec 2019 | HKD | 11.48 | 11.48 | 11.26 | 11.26 | 11.26 | -0.04 (-0.35%) | 16,000 |
| 2 Dec 2019 | HKD | 11.16 | 11.4 | 11.16 | 11.3 | 11.3 | +0.14 (+1.25%) | 148,000 |
| 29 Nov 2019 | HKD | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | -0.16 (-1.41%) | 14,000 |
| 28 Nov 2019 | HKD | 11.32 | 11.32 | 11.16 | 11.32 | 11.32 | 0.0 (0.0%) | 28,000 |
| 27 Nov 2019 | HKD | 11.18 | 11.34 | 11.1 | 11.32 | 11.32 | -0.08 (-0.70%) | 44,000 |
| 26 Nov 2019 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2019 | HKD | 11.36 | 11.4 | 11.18 | 11.4 | 11.4 | +0.04 (+0.35%) | 168,860 |
| 22 Nov 2019 | HKD | 11.22 | 11.36 | 11.22 | 11.36 | 11.36 | +0.02 (+0.18%) | 160,000 |
| 21 Nov 2019 | HKD | 11.26 | 11.34 | 11.26 | 11.34 | 11.34 | -0.24 (-2.07%) | 18,000 |
| 20 Nov 2019 | HKD | 11.56 | 11.58 | 11.56 | 11.58 | 11.58 | -0.08 (-0.69%) | 24,000 |
