| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | HKD | 12.04 | 12.18 | 11.94 | 12.16 | 12.16 | +0.12 (+1.00%) | 39,738 |
| 17 Dec 2018 | HKD | 12.06 | 12.1 | 12.04 | 12.04 | 12.04 | 0.0 (0.0%) | 21,425 |
| 14 Dec 2018 | HKD | 12.06 | 12.22 | 12.04 | 12.04 | 12.04 | 0.0 (0.0%) | 72,158 |
| 13 Dec 2018 | HKD | 12 | 12.18 | 12 | 12.04 | 12.04 | 0.0 (0.0%) | 67,830 |
| 12 Dec 2018 | HKD | 12 | 12.1 | 12 | 12.04 | 12.04 | +0.1 (+0.84%) | 48,544 |
| 11 Dec 2018 | HKD | 12 | 12 | 11.92 | 11.94 | 11.94 | +0.02 (+0.17%) | 22,750 |
| 10 Dec 2018 | HKD | 12.14 | 12.5 | 11.88 | 11.92 | 11.92 | -0.22 (-1.81%) | 45,264 |
| 7 Dec 2018 | HKD | 12.04 | 12.14 | 11.9 | 12.14 | 12.14 | +0.06 (+0.50%) | 52,620 |
| 6 Dec 2018 | HKD | 12.06 | 12.14 | 12 | 12.08 | 12.08 | -0.06 (-0.49%) | 50,210 |
| 5 Dec 2018 | HKD | 12.04 | 12.2 | 12.04 | 12.14 | 12.14 | +0.1 (+0.83%) | 26,055 |
| 4 Dec 2018 | HKD | 12.12 | 12.12 | 12.04 | 12.04 | 12.04 | -0.1 (-0.82%) | 106,912 |
| 3 Dec 2018 | HKD | 12.2 | 12.3 | 12.06 | 12.14 | 12.14 | -0.06 (-0.49%) | 97,499 |
| 30 Nov 2018 | HKD | 12.2 | 12.24 | 12.14 | 12.2 | 12.2 | +0.06 (+0.49%) | 24,520 |
| 29 Nov 2018 | HKD | 12.2 | 12.3 | 12.1 | 12.14 | 12.14 | -0.06 (-0.49%) | 162,345 |
| 28 Nov 2018 | HKD | 12.2 | 12.2 | 12.1 | 12.2 | 12.2 | -0.06 (-0.49%) | 141,889 |
| 27 Nov 2018 | HKD | 12.46 | 12.5 | 12 | 12.26 | 12.26 | -0.2 (-1.61%) | 117,323 |
| 26 Nov 2018 | HKD | 12.52 | 12.52 | 12.38 | 12.46 | 12.46 | -0.06 (-0.48%) | 90,424 |
| 23 Nov 2018 | HKD | 12.6 | 12.6 | 12.5 | 12.52 | 12.52 | -0.18 (-1.42%) | 16,330 |
| 22 Nov 2018 | HKD | 12.76 | 12.94 | 12.7 | 12.7 | 12.7 | 0.0 (0.0%) | 19,963 |
| 21 Nov 2018 | HKD | 12.96 | 12.96 | 12.42 | 12.7 | 12.7 | -0.24 (-1.85%) | 124,425 |
| 20 Nov 2018 | HKD | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.06 (-0.46%) | 990 |
| 19 Nov 2018 | HKD | 13 | 13.04 | 13 | 13 | 13 | -0.02 (-0.15%) | 15,410 |
| 16 Nov 2018 | HKD | 13 | 13.04 | 13 | 13.02 | 13.02 | -0.02 (-0.15%) | 7,991 |
| 15 Nov 2018 | HKD | 13.02 | 13.04 | 13 | 13.04 | 13.04 | -0.02 (-0.15%) | 27,386 |
| 14 Nov 2018 | HKD | 13 | 13.06 | 13 | 13.06 | 13.06 | +0.02 (+0.15%) | 14,063 |
| 13 Nov 2018 | HKD | 13 | 13.08 | 13 | 13.04 | 13.04 | +0.02 (+0.15%) | 42,737 |
| 12 Nov 2018 | HKD | 13.1 | 13.1 | 13 | 13.02 | 13.02 | -0.04 (-0.31%) | 109,370 |
| 9 Nov 2018 | HKD | 13 | 13.08 | 13 | 13.06 | 13.06 | -0.06 (-0.46%) | 41,049 |
| 8 Nov 2018 | HKD | 13.14 | 13.14 | 13.1 | 13.12 | 13.12 | +0.02 (+0.15%) | 69,010 |
| 7 Nov 2018 | HKD | 13.1 | 13.14 | 13.1 | 13.1 | 13.1 | -0.04 (-0.30%) | 36,820 |
