| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | HKD | 11.22 | 11.22 | 11.18 | 11.22 | 11.22 | 0.0 (0.0%) | 84,915 |
| 29 Jan 2019 | HKD | 11.2 | 11.38 | 11.2 | 11.22 | 11.22 | 0.0 (0.0%) | 175,876 |
| 28 Jan 2019 | HKD | 11.4 | 11.44 | 11.22 | 11.22 | 11.22 | -0.22 (-1.92%) | 101,925 |
| 25 Jan 2019 | HKD | 11.42 | 11.44 | 11.42 | 11.44 | 11.44 | -0.02 (-0.17%) | 37,100 |
| 24 Jan 2019 | HKD | 11.42 | 11.46 | 11.4 | 11.46 | 11.46 | -0.04 (-0.35%) | 53,653 |
| 23 Jan 2019 | HKD | 11.6 | 11.66 | 11.4 | 11.5 | 11.5 | -0.1 (-0.86%) | 277,040 |
| 22 Jan 2019 | HKD | 11.88 | 11.88 | 11.6 | 11.6 | 11.6 | -0.32 (-2.68%) | 17,605 |
| 21 Jan 2019 | HKD | 11.6 | 12.04 | 11.58 | 11.92 | 11.92 | +0.32 (+2.76%) | 81,375 |
| 18 Jan 2019 | HKD | 11.58 | 11.64 | 11.58 | 11.6 | 11.6 | 0.0 (0.0%) | 19,750 |
| 17 Jan 2019 | HKD | 11.62 | 11.64 | 11.6 | 11.6 | 11.6 | 0.0 (0.0%) | 20,543 |
| 16 Jan 2019 | HKD | 11.58 | 11.68 | 11.58 | 11.6 | 11.6 | -0.02 (-0.17%) | 48,155 |
| 15 Jan 2019 | HKD | 11.6 | 11.64 | 11.6 | 11.62 | 11.62 | -0.02 (-0.17%) | 220,745 |
| 14 Jan 2019 | HKD | 11.6 | 11.8 | 11.6 | 11.64 | 11.64 | +0.02 (+0.17%) | 23,993 |
| 11 Jan 2019 | HKD | 11.66 | 11.66 | 11.6 | 11.62 | 11.62 | -0.04 (-0.34%) | 52,396 |
| 10 Jan 2019 | HKD | 11.64 | 11.66 | 11.62 | 11.66 | 11.66 | +0.02 (+0.17%) | 9,925 |
| 9 Jan 2019 | HKD | 11.66 | 11.68 | 11.64 | 11.64 | 11.64 | +0.02 (+0.17%) | 26,792 |
| 8 Jan 2019 | HKD | 11.64 | 11.78 | 11.62 | 11.62 | 11.62 | -0.14 (-1.19%) | 43,115 |
| 7 Jan 2019 | HKD | 12 | 12 | 11.62 | 11.76 | 11.76 | +0.08 (+0.68%) | 47,933 |
| 4 Jan 2019 | HKD | 11.64 | 11.68 | 11.62 | 11.68 | 11.68 | 0.0 (0.0%) | 14,500 |
| 3 Jan 2019 | HKD | 11.64 | 11.7 | 11.64 | 11.68 | 11.68 | +0.04 (+0.34%) | 23,660 |
| 2 Jan 2019 | HKD | 11.64 | 11.7 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 46,784 |
| 1 Jan 2019 | HKD | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 11.72 | 11.72 | 11.64 | 11.64 | 11.64 | -0.16 (-1.36%) | 51,158 |
| 28 Dec 2018 | HKD | 11.7 | 11.8 | 11.7 | 11.8 | 11.8 | +0.1 (+0.85%) | 29,683 |
| 27 Dec 2018 | HKD | 11.76 | 11.76 | 11.7 | 11.7 | 11.7 | -0.16 (-1.35%) | 99,806 |
| 24 Dec 2018 | HKD | 11.82 | 11.86 | 11.82 | 11.86 | 11.86 | +0.04 (+0.34%) | 69,786 |
| 21 Dec 2018 | HKD | 11.9 | 11.9 | 11.82 | 11.82 | 11.82 | -0.12 (-1.01%) | 87,460 |
| 20 Dec 2018 | HKD | 11.96 | 12.08 | 11.84 | 11.94 | 11.94 | -0.02 (-0.17%) | 141,165 |
| 19 Dec 2018 | HKD | 11.98 | 12.1 | 11.94 | 11.96 | 11.96 | -0.2 (-1.64%) | 52,662 |
| 18 Dec 2018 | HKD | 12.04 | 12.18 | 11.94 | 12.16 | 12.16 | +0.12 (+1.00%) | 39,738 |
