| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | HKD | 11.38 | 11.46 | 11.02 | 11.04 | 11.04 | -0.32 (-2.82%) | 749,480 |
| 8 Nov 2019 | HKD | 11.58 | 11.58 | 11.3 | 11.36 | 11.36 | 0.0 (0.0%) | 103,000 |
| 7 Nov 2019 | HKD | 11.5 | 11.5 | 11.2 | 11.36 | 11.36 | +0.02 (+0.18%) | 254,000 |
| 6 Nov 2019 | HKD | 11.98 | 11.98 | 11.24 | 11.34 | 11.34 | -0.26 (-2.24%) | 726,100 |
| 5 Nov 2019 | HKD | 11.78 | 11.78 | 11.44 | 11.6 | 11.6 | -0.08 (-0.68%) | 363,000 |
| 4 Nov 2019 | HKD | 11.42 | 11.8 | 11.3 | 11.68 | 11.68 | +0.4 (+3.55%) | 436,000 |
| 1 Nov 2019 | HKD | 11.12 | 11.44 | 11 | 11.28 | 11.28 | +0.08 (+0.71%) | 673,500 |
| 31 Oct 2019 | HKD | 11.78 | 11.78 | 11.08 | 11.2 | 11.2 | -0.54 (-4.60%) | 871,000 |
| 30 Oct 2019 | HKD | 11.7 | 11.84 | 11.66 | 11.74 | 11.74 | +0.1 (+0.86%) | 965,000 |
| 29 Oct 2019 | HKD | 11.84 | 11.86 | 11.52 | 11.64 | 11.64 | -0.08 (-0.68%) | 494,740 |
| 28 Oct 2019 | HKD | 11.56 | 12 | 11.44 | 11.72 | 11.72 | +0.28 (+2.45%) | 830,430 |
| 25 Oct 2019 | HKD | 11.3 | 11.5 | 11.24 | 11.44 | 11.44 | +0.08 (+0.70%) | 932,590 |
| 24 Oct 2019 | HKD | 11.3 | 11.42 | 11.28 | 11.36 | 11.36 | -0.06 (-0.53%) | 164,000 |
| 23 Oct 2019 | HKD | 11.4 | 11.58 | 11.26 | 11.42 | 11.42 | +0.02 (+0.18%) | 271,720 |
| 22 Oct 2019 | HKD | 11.52 | 11.6 | 11.36 | 11.4 | 11.4 | -0.6 (-5%) | 472,500 |
| 21 Oct 2019 | HKD | 11.56 | 12 | 11.56 | 12 | 12 | +0.4 (+3.45%) | 688,080 |
| 18 Oct 2019 | HKD | 11.68 | 11.7 | 11.5 | 11.6 | 11.6 | -0.08 (-0.68%) | 743,820 |
| 17 Oct 2019 | HKD | 11.64 | 11.74 | 11.52 | 11.68 | 11.68 | +0.08 (+0.69%) | 320,830 |
| 16 Oct 2019 | HKD | 11.46 | 11.66 | 11.46 | 11.6 | 11.6 | +0.08 (+0.69%) | 542,480 |
| 15 Oct 2019 | HKD | 11.58 | 11.58 | 11.34 | 11.52 | 11.52 | +0.02 (+0.17%) | 373,670 |
| 14 Oct 2019 | HKD | 11.5 | 11.54 | 11.28 | 11.5 | 11.5 | +0.1 (+0.88%) | 1,091,090 |
| 11 Oct 2019 | HKD | 11.12 | 11.54 | 11.12 | 11.4 | 11.4 | +0.4 (+3.64%) | 956,500 |
| 10 Oct 2019 | HKD | 11.2 | 11.22 | 11 | 11 | 11 | +0.04 (+0.36%) | 778,914 |
| 9 Oct 2019 | HKD | 11.18 | 11.18 | 10.9 | 10.96 | 10.96 | -0.02 (-0.18%) | 407,660 |
| 8 Oct 2019 | HKD | 11.2 | 11.22 | 10.94 | 10.98 | 10.98 | +0.02 (+0.18%) | 550,500 |
| 7 Oct 2019 | HKD | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 11.14 | 11.14 | 10.88 | 10.96 | 10.96 | -0.12 (-1.08%) | 306,500 |
| 3 Oct 2019 | HKD | 11.2 | 11.3 | 11.04 | 11.08 | 11.08 | -0.04 (-0.36%) | 475,210 |
| 2 Oct 2019 | HKD | 11.46 | 11.46 | 11 | 11.12 | 11.12 | -0.14 (-1.24%) | 2,143,500 |
| 1 Oct 2019 | HKD | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.0 (0.0%) | 0 |
