| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | HKD | 59.25 | 60.3 | 57.3 | 58.9 | 58.9 | +0.4 (+0.68%) | 6,709,707 |
| 26 Feb 2019 | HKD | 60.8 | 62.8 | 57.25 | 58.5 | 58.5 | -2.5 (-4.10%) | 8,820,682 |
| 25 Feb 2019 | HKD | 58.8 | 61.5 | 58.75 | 61 | 61 | +2.25 (+3.83%) | 6,529,686 |
| 22 Feb 2019 | HKD | 58.85 | 59.2 | 57.85 | 58.75 | 58.75 | +0.2 (+0.34%) | 1,956,099 |
| 21 Feb 2019 | HKD | 58.15 | 58.8 | 56.5 | 58.55 | 58.55 | +1.8 (+3.17%) | 3,996,244 |
| 20 Feb 2019 | HKD | 55.05 | 57.7 | 55.05 | 56.75 | 56.75 | +0.75 (+1.34%) | 2,431,674 |
| 19 Feb 2019 | HKD | 58 | 58.15 | 55.3 | 56 | 56 | -2.3 (-3.95%) | 7,694,804 |
| 18 Feb 2019 | HKD | 59.8 | 60.1 | 58.2 | 58.3 | 58.3 | -0.1 (-0.17%) | 3,021,256 |
| 15 Feb 2019 | HKD | 60.8 | 60.8 | 58.25 | 58.4 | 58.4 | -2.6 (-4.26%) | 3,537,407 |
| 14 Feb 2019 | HKD | 59 | 61.05 | 58.8 | 61 | 61 | +2.35 (+4.01%) | 5,885,185 |
| 13 Feb 2019 | HKD | 58.85 | 60.5 | 58.6 | 58.65 | 58.65 | -1.2 (-2.01%) | 5,176,071 |
| 12 Feb 2019 | HKD | 63.65 | 64.2 | 59.55 | 59.85 | 59.85 | -2.55 (-4.09%) | 7,408,072 |
| 11 Feb 2019 | HKD | 57.85 | 62.45 | 57.75 | 62.4 | 62.4 | +4.5 (+7.77%) | 11,852,480 |
| 8 Feb 2019 | HKD | 52.9 | 58.35 | 52.9 | 57.9 | 57.9 | +3.25 (+5.95%) | 6,340,228 |
| 7 Feb 2019 | HKD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 53.8 | 54.95 | 52.65 | 54.65 | 54.65 | +0.85 (+1.58%) | 14,578,860 |
| 1 Feb 2019 | HKD | 54 | 55.95 | 51.7 | 53.8 | 53.8 | +0.5 (+0.94%) | 14,357,200 |
| 31 Jan 2019 | HKD | 50 | 53.95 | 49.5 | 53.3 | 53.3 | +4.3 (+8.78%) | 12,735,980 |
| 30 Jan 2019 | HKD | 48 | 49.35 | 47.8 | 49 | 49 | +1.5 (+3.16%) | 5,523,526 |
| 29 Jan 2019 | HKD | 47.3 | 47.95 | 46.2 | 47.5 | 47.5 | +0.05 (+0.11%) | 5,815,645 |
| 28 Jan 2019 | HKD | 49.8 | 50.45 | 47 | 47.45 | 47.45 | -0.4 (-0.84%) | 8,586,835 |
| 25 Jan 2019 | HKD | 44.35 | 48.45 | 44.35 | 47.85 | 47.85 | +4.25 (+9.75%) | 14,030,650 |
| 24 Jan 2019 | HKD | 43.5 | 44.5 | 42.6 | 43.6 | 43.6 | +0.15 (+0.35%) | 3,857,606 |
| 23 Jan 2019 | HKD | 43.25 | 44.1 | 43 | 43.45 | 43.45 | -0.45 (-1.03%) | 2,731,700 |
| 22 Jan 2019 | HKD | 45.6 | 46.4 | 42.5 | 43.9 | 43.9 | -1.75 (-3.83%) | 6,306,301 |
| 21 Jan 2019 | HKD | 45.55 | 47.45 | 44.9 | 45.65 | 45.65 | +0.1 (+0.22%) | 7,943,218 |
| 18 Jan 2019 | HKD | 45.05 | 46 | 44.7 | 45.55 | 45.55 | +1.35 (+3.05%) | 7,606,369 |
| 17 Jan 2019 | HKD | 44.65 | 45.35 | 43.95 | 44.2 | 44.2 | -0.4 (-0.90%) | 4,152,604 |
