| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2019 | HKD | 53 | 54.2 | 51.85 | 53.75 | 53.75 | +0.6 (+1.13%) | 34,969,898 |
| 9 Apr 2019 | HKD | 51.1 | 53.3 | 51 | 53.15 | 53.15 | +1.35 (+2.61%) | 31,836,990 |
| 8 Apr 2019 | HKD | 50.9 | 52.35 | 50.2 | 51.8 | 51.8 | +0.55 (+1.07%) | 18,695,039 |
| 5 Apr 2019 | HKD | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | HKD | 50.8 | 52 | 50.8 | 51.25 | 51.25 | -1.05 (-2.01%) | 14,565,360 |
| 3 Apr 2019 | HKD | 50.8 | 52.4 | 50.8 | 52.3 | 52.3 | +0.55 (+1.06%) | 6,391,298 |
| 2 Apr 2019 | HKD | 53.4 | 53.4 | 51.15 | 51.75 | 51.75 | -0.95 (-1.80%) | 9,451,381 |
| 1 Apr 2019 | HKD | 53.6 | 53.8 | 52 | 52.7 | 52.7 | -0.2 (-0.38%) | 35,261,859 |
| 29 Mar 2019 | HKD | 53.25 | 53.25 | 51.05 | 52.9 | 52.9 | +0.9 (+1.73%) | 11,413,220 |
| 28 Mar 2019 | HKD | 52.85 | 53 | 51.45 | 52 | 52 | -0.5 (-0.95%) | 26,174,699 |
| 27 Mar 2019 | HKD | 50.8 | 53.9 | 50 | 52.5 | 52.5 | +2.2 (+4.37%) | 19,829,051 |
| 26 Mar 2019 | HKD | 50.5 | 50.95 | 49.6 | 50.3 | 50.3 | +0.3 (+0.60%) | 8,706,001 |
| 25 Mar 2019 | HKD | 49.25 | 50.35 | 48.25 | 50 | 50 | +0.3 (+0.60%) | 38,538,992 |
| 22 Mar 2019 | HKD | 48.85 | 50.4 | 48.2 | 49.7 | 49.7 | +0.8 (+1.64%) | 31,610,750 |
| 21 Mar 2019 | HKD | 50 | 50.7 | 48.3 | 48.9 | 48.9 | -1.1 (-2.20%) | 28,238,289 |
| 20 Mar 2019 | HKD | 51.15 | 52.35 | 48.5 | 50 | 50 | -1.95 (-3.75%) | 19,510,061 |
| 19 Mar 2019 | HKD | 55.6 | 55.6 | 51.6 | 51.95 | 51.95 | -3.4 (-6.14%) | 6,828,543 |
| 18 Mar 2019 | HKD | 54.7 | 55.6 | 52.6 | 55.35 | 55.35 | +1.4 (+2.59%) | 10,632,250 |
| 15 Mar 2019 | HKD | 48.75 | 53.95 | 48.3 | 53.95 | 53.95 | +5.65 (+11.70%) | 19,361,199 |
| 14 Mar 2019 | HKD | 50.5 | 50.5 | 47 | 48.3 | 48.3 | -1.5 (-3.01%) | 12,111,080 |
| 13 Mar 2019 | HKD | 52.55 | 52.95 | 48 | 49.8 | 49.8 | -2.55 (-4.87%) | 20,489,600 |
| 12 Mar 2019 | HKD | 56.6 | 57.1 | 52.1 | 52.35 | 52.35 | -6.55 (-11.12%) | 15,973,780 |
| 11 Mar 2019 | HKD | 57.95 | 59.6 | 56.9 | 58.9 | 58.9 | +2.05 (+3.61%) | 5,642,937 |
| 8 Mar 2019 | HKD | 58.6 | 59.2 | 56.35 | 56.85 | 56.85 | -2.75 (-4.61%) | 6,182,989 |
| 7 Mar 2019 | HKD | 61.05 | 61.5 | 59.05 | 59.6 | 59.6 | -1.6 (-2.61%) | 3,929,654 |
| 6 Mar 2019 | HKD | 61.95 | 62 | 60 | 61.2 | 61.2 | +0.35 (+0.58%) | 5,137,261 |
| 5 Mar 2019 | HKD | 60.8 | 60.9 | 59.8 | 60.85 | 60.85 | +0.05 (+0.08%) | 6,265,068 |
| 4 Mar 2019 | HKD | 62 | 62 | 59.2 | 60.8 | 60.8 | +0.8 (+1.33%) | 5,344,838 |
| 1 Mar 2019 | HKD | 60.9 | 61.4 | 59.4 | 60 | 60 | -0.9 (-1.48%) | 6,779,854 |
| 28 Feb 2019 | HKD | 59.9 | 61.6 | 58.7 | 60.9 | 60.9 | +2 (+3.40%) | 21,518,119 |
