| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2019 | HKD | 11.04 | 11.16 | 10.92 | 11.1 | 11.1 | +0.06 (+0.54%) | 1,651,987 |
| 28 Mar 2019 | HKD | 11.08 | 11.08 | 10.72 | 11.04 | 11.04 | +0.22 (+2.03%) | 1,368,372 |
| 27 Mar 2019 | HKD | 10.94 | 10.98 | 10.82 | 10.82 | 10.82 | -0.1 (-0.92%) | 1,066,912 |
| 26 Mar 2019 | HKD | 10.98 | 11.04 | 10.78 | 10.92 | 10.92 | +0.06 (+0.55%) | 1,548,376 |
| 25 Mar 2019 | HKD | 10.82 | 11.04 | 10.64 | 10.86 | 10.86 | -0.44 (-3.89%) | 1,715,727 |
| 22 Mar 2019 | HKD | 11.2 | 11.3 | 11.1 | 11.3 | 11.3 | +0.1 (+0.89%) | 1,926,667 |
| 21 Mar 2019 | HKD | 11.2 | 11.3 | 11.06 | 11.2 | 11.2 | +0.2 (+1.82%) | 1,359,574 |
| 20 Mar 2019 | HKD | 11.24 | 11.32 | 10.98 | 11 | 11 | -0.4 (-3.51%) | 1,726,000 |
| 19 Mar 2019 | HKD | 11.26 | 11.5 | 11.22 | 11.4 | 11.4 | +0.18 (+1.60%) | 2,236,803 |
| 18 Mar 2019 | HKD | 10.9 | 11.28 | 10.8 | 11.22 | 11.22 | +0.26 (+2.37%) | 1,709,910 |
| 15 Mar 2019 | HKD | 11.42 | 11.48 | 10.86 | 10.96 | 10.96 | +0.1 (+0.92%) | 5,209,719 |
| 14 Mar 2019 | HKD | 10.64 | 11 | 10.64 | 10.86 | 10.86 | +0.22 (+2.07%) | 3,572,393 |
| 13 Mar 2019 | HKD | 10.6 | 10.76 | 10.5 | 10.64 | 10.64 | -0.02 (-0.19%) | 1,456,274 |
| 12 Mar 2019 | HKD | 10.66 | 10.74 | 10.52 | 10.66 | 10.66 | +0.1 (+0.95%) | 1,415,544 |
| 11 Mar 2019 | HKD | 10.26 | 10.62 | 10.26 | 10.56 | 10.56 | +0.06 (+0.57%) | 1,417,837 |
| 8 Mar 2019 | HKD | 10.64 | 10.68 | 10.44 | 10.5 | 10.5 | -0.2 (-1.87%) | 1,334,516 |
| 7 Mar 2019 | HKD | 10.64 | 10.82 | 10.54 | 10.7 | 10.7 | -0.02 (-0.19%) | 1,956,255 |
| 6 Mar 2019 | HKD | 10.8 | 10.84 | 10.64 | 10.72 | 10.72 | -0.06 (-0.56%) | 1,521,992 |
| 5 Mar 2019 | HKD | 10.86 | 10.86 | 10.62 | 10.78 | 10.78 | +0.18 (+1.70%) | 1,442,000 |
| 4 Mar 2019 | HKD | 10.72 | 10.8 | 10.52 | 10.6 | 10.6 | -0.12 (-1.12%) | 2,248,453 |
| 1 Mar 2019 | HKD | 10.68 | 10.74 | 10.5 | 10.72 | 10.72 | +0.2 (+1.90%) | 2,307,159 |
| 28 Feb 2019 | HKD | 10.76 | 10.78 | 10.48 | 10.52 | 10.52 | -0.18 (-1.68%) | 3,420,643 |
| 27 Feb 2019 | HKD | 10.82 | 10.98 | 10.6 | 10.7 | 10.7 | +0.08 (+0.75%) | 1,485,500 |
| 26 Feb 2019 | HKD | 10.66 | 10.98 | 10.54 | 10.62 | 10.62 | +0.08 (+0.76%) | 4,998,735 |
| 25 Feb 2019 | HKD | 10.52 | 10.68 | 10.44 | 10.54 | 10.54 | +0.06 (+0.57%) | 2,355,504 |
| 22 Feb 2019 | HKD | 10.56 | 10.64 | 10.42 | 10.48 | 10.48 | -0.2 (-1.87%) | 4,881,585 |
| 21 Feb 2019 | HKD | 10.48 | 10.74 | 10.4 | 10.68 | 10.68 | +0.3 (+2.89%) | 4,288,000 |
| 20 Feb 2019 | HKD | 10.72 | 10.86 | 10.26 | 10.38 | 10.38 | -0.36 (-3.35%) | 3,341,999 |
| 19 Feb 2019 | HKD | 11.06 | 11.34 | 10.74 | 10.74 | 10.74 | -0.4 (-3.59%) | 1,403,934 |
| 18 Feb 2019 | HKD | 11.26 | 11.38 | 11.1 | 11.14 | 11.14 | -0.06 (-0.54%) | 1,091,190 |
