| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | HKD | 530 | 530 | 521 | 523 | 523 | -16 (-2.97%) | 5,700 |
| 19 Dec 2018 | HKD | 537.5 | 539 | 537.5 | 539 | 539 | +0.5 (+0.09%) | 90 |
| 18 Dec 2018 | HKD | 540 | 540 | 537.5 | 538.5 | 538.5 | -10 (-1.82%) | 570 |
| 17 Dec 2018 | HKD | 550 | 550 | 548.5 | 548.5 | 548.5 | -5 (-0.90%) | 30 |
| 14 Dec 2018 | HKD | 553.5 | 553.5 | 553.5 | 553.5 | 553.5 | -7 (-1.25%) | 15 |
| 13 Dec 2018 | HKD | 560.5 | 560.5 | 560.5 | 560.5 | 560.5 | +0.5 (+0.09%) | 0 |
| 12 Dec 2018 | HKD | 560 | 560 | 560 | 560 | 560 | +6 (+1.08%) | 15 |
| 11 Dec 2018 | HKD | 554 | 554 | 554 | 554 | 554 | +3 (+0.54%) | 0 |
| 10 Dec 2018 | HKD | 551 | 551 | 549 | 551 | 551 | -14 (-2.48%) | 1,455 |
| 7 Dec 2018 | HKD | 565 | 565 | 565 | 565 | 565 | +0.5 (+0.09%) | 75 |
| 6 Dec 2018 | HKD | 564 | 564.5 | 560 | 564.5 | 564.5 | -5 (-0.88%) | 675 |
| 5 Dec 2018 | HKD | 570 | 570 | 569 | 569.5 | 569.5 | -15 (-2.57%) | 360 |
| 4 Dec 2018 | HKD | 584 | 584.5 | 584 | 584.5 | 584.5 | -6 (-1.02%) | 165 |
| 3 Dec 2018 | HKD | 588 | 590.5 | 587.5 | 590.5 | 590.5 | +13.5 (+2.34%) | 3,945 |
| 30 Nov 2018 | HKD | 578.5 | 578.5 | 577 | 577 | 577 | +2.5 (+0.44%) | 45 |
| 29 Nov 2018 | HKD | 568 | 575 | 568 | 574.5 | 574.5 | +6.5 (+1.14%) | 60 |
| 28 Nov 2018 | HKD | 568 | 568 | 568 | 568 | 568 | +7.5 (+1.34%) | 60 |
| 27 Nov 2018 | HKD | 560.5 | 560.5 | 560.5 | 560.5 | 560.5 | +3.5 (+0.63%) | 0 |
| 26 Nov 2018 | HKD | 555 | 557 | 555 | 557 | 557 | 0.0 (0.0%) | 195 |
| 23 Nov 2018 | HKD | 557 | 557 | 557 | 557 | 557 | -2.5 (-0.45%) | 210 |
| 22 Nov 2018 | HKD | 559.5 | 559.5 | 559.5 | 559.5 | 559.5 | -0.5 (-0.09%) | 0 |
| 21 Nov 2018 | HKD | 560 | 560 | 559.5 | 560 | 560 | -6 (-1.06%) | 300 |
| 20 Nov 2018 | HKD | 564.5 | 566 | 564.5 | 566 | 566 | -9.5 (-1.65%) | 240 |
| 19 Nov 2018 | HKD | 575.5 | 575.5 | 575.5 | 575.5 | 575.5 | +2.5 (+0.44%) | 15 |
| 16 Nov 2018 | HKD | 574.5 | 574.5 | 573 | 573 | 573 | +3 (+0.53%) | 975 |
| 15 Nov 2018 | HKD | 570 | 570 | 569 | 570 | 570 | -5 (-0.87%) | 465 |
| 14 Nov 2018 | HKD | 575 | 575 | 575 | 575 | 575 | -1.5 (-0.26%) | 0 |
| 13 Nov 2018 | HKD | 576.5 | 576.5 | 576.5 | 576.5 | 576.5 | -12.5 (-2.12%) | 15 |
| 12 Nov 2018 | HKD | 589 | 589 | 589 | 589 | 589 | -0.5 (-0.08%) | 0 |
| 9 Nov 2018 | HKD | 592 | 592 | 589.5 | 589.5 | 589.5 | -4 (-0.67%) | 915 |
