| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 22.55 | 23.8 | 22 | 23 | 23 | +0.4 (+1.77%) | 24,700 |
| 1 Mar 2019 | HKD | 23 | 23 | 22.6 | 22.6 | 22.6 | -0.4 (-1.74%) | 11,500 |
| 28 Feb 2019 | HKD | 22.45 | 23.05 | 22.35 | 23 | 23 | +0.55 (+2.45%) | 5,900 |
| 27 Feb 2019 | HKD | 23.2 | 23.2 | 22.35 | 22.45 | 22.45 | -0.75 (-3.23%) | 21,100 |
| 26 Feb 2019 | HKD | 19 | 24.5 | 19 | 23.2 | 23.2 | +5.68 (+32.42%) | 90,500 |
| 25 Feb 2019 | HKD | 17.24 | 17.6 | 17.24 | 17.52 | 17.52 | +0.26 (+1.51%) | 10,700 |
| 22 Feb 2019 | HKD | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.02 (-0.12%) | 400 |
| 21 Feb 2019 | HKD | 17.2 | 17.38 | 17.2 | 17.28 | 17.28 | +0.22 (+1.29%) | 3,700 |
| 20 Feb 2019 | HKD | 16.92 | 17.06 | 16.92 | 17.06 | 17.06 | +0.02 (+0.12%) | 3,000 |
| 19 Feb 2019 | HKD | 17.02 | 17.04 | 17.02 | 17.04 | 17.04 | +0.02 (+0.12%) | 1,800 |
| 18 Feb 2019 | HKD | 17.02 | 17.02 | 17 | 17.02 | 17.02 | -0.02 (-0.12%) | 2,700 |
| 15 Feb 2019 | HKD | 17.04 | 17.04 | 17 | 17.04 | 17.04 | -0.04 (-0.23%) | 1,800 |
| 14 Feb 2019 | HKD | 17.1 | 17.1 | 17.02 | 17.08 | 17.08 | -0.02 (-0.12%) | 2,200 |
| 13 Feb 2019 | HKD | 17 | 17.1 | 16.86 | 17.1 | 17.1 | 0.0 (0.0%) | 4,400 |
| 12 Feb 2019 | HKD | 17 | 17.1 | 16.98 | 17.1 | 17.1 | 0.0 (0.0%) | 3,500 |
| 11 Feb 2019 | HKD | 16.98 | 17.1 | 16.98 | 17.1 | 17.1 | +0.12 (+0.71%) | 5,000 |
| 8 Feb 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 7 Feb 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.0 (0.0%) | 0 |
| 1 Feb 2019 | HKD | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.02 (-0.12%) | 0 |
| 31 Jan 2019 | HKD | 17.2 | 17.2 | 17 | 17 | 17 | -0.2 (-1.16%) | 400 |
| 30 Jan 2019 | HKD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 29 Jan 2019 | HKD | 16.98 | 17.2 | 16.98 | 17.2 | 17.2 | +0.2 (+1.18%) | 2,500 |
| 28 Jan 2019 | HKD | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 700 |
| 25 Jan 2019 | HKD | 17.02 | 17.06 | 17 | 17 | 17 | -0.02 (-0.12%) | 11,600 |
| 24 Jan 2019 | HKD | 16.22 | 17.02 | 16.22 | 17.02 | 17.02 | -0.64 (-3.62%) | 2,200 |
| 23 Jan 2019 | HKD | 17.08 | 17.7 | 17.08 | 17.66 | 17.66 | +0.58 (+3.40%) | 500 |
| 22 Jan 2019 | HKD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 700 |
