| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | HKD | 44.25 | 44.7 | 43 | 44.6 | 44.6 | +0.85 (+1.94%) | 10,180,870 |
| 15 Jan 2019 | HKD | 44 | 44.95 | 42.8 | 43.75 | 43.75 | -0.15 (-0.34%) | 5,590,377 |
| 14 Jan 2019 | HKD | 44.5 | 45.25 | 42.95 | 43.9 | 43.9 | -1.6 (-3.52%) | 9,530,176 |
| 11 Jan 2019 | HKD | 45.75 | 46.2 | 45 | 45.5 | 45.5 | +0.55 (+1.22%) | 4,624,201 |
| 10 Jan 2019 | HKD | 44.95 | 46.2 | 44.6 | 44.95 | 44.95 | -0.65 (-1.43%) | 5,847,194 |
| 9 Jan 2019 | HKD | 45.55 | 46.2 | 44.3 | 45.6 | 45.6 | +1.7 (+3.87%) | 7,311,038 |
| 8 Jan 2019 | HKD | 44.8 | 46.45 | 43.25 | 43.9 | 43.9 | -1.55 (-3.41%) | 5,837,715 |
| 7 Jan 2019 | HKD | 44.7 | 46.25 | 44.5 | 45.45 | 45.45 | +1.45 (+3.30%) | 5,853,496 |
| 4 Jan 2019 | HKD | 41.95 | 44.45 | 40.8 | 44 | 44 | +2.75 (+6.67%) | 10,293,470 |
| 3 Jan 2019 | HKD | 41.1 | 42.65 | 40.25 | 41.25 | 41.25 | +0.05 (+0.12%) | 4,813,333 |
| 2 Jan 2019 | HKD | 43.6 | 44.25 | 41.15 | 41.2 | 41.2 | -2.7 (-6.15%) | 6,185,730 |
| 1 Jan 2019 | HKD | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 44.95 | 45.15 | 43.4 | 43.9 | 43.9 | -0.15 (-0.34%) | 5,459,196 |
| 28 Dec 2018 | HKD | 45.9 | 45.9 | 44.05 | 44.05 | 44.05 | -1.75 (-3.82%) | 4,137,428 |
| 27 Dec 2018 | HKD | 46.45 | 46.5 | 45.1 | 45.8 | 45.8 | +1.55 (+3.50%) | 8,884,712 |
| 24 Dec 2018 | HKD | 46.2 | 46.2 | 43.2 | 44.25 | 44.25 | -2.65 (-5.65%) | 2,629,925 |
| 21 Dec 2018 | HKD | 44.25 | 47 | 43.1 | 46.9 | 46.9 | +2.05 (+4.57%) | 9,429,505 |
| 20 Dec 2018 | HKD | 45.6 | 47.4 | 44.6 | 44.85 | 44.85 | -0.95 (-2.07%) | 8,695,876 |
| 19 Dec 2018 | HKD | 48.15 | 48.5 | 45.2 | 45.8 | 45.8 | -2.1 (-4.38%) | 9,201,997 |
| 18 Dec 2018 | HKD | 51.8 | 51.8 | 47.9 | 47.9 | 47.9 | -3.95 (-7.62%) | 8,637,104 |
| 17 Dec 2018 | HKD | 52.7 | 52.7 | 50.65 | 51.85 | 51.85 | -0.75 (-1.43%) | 3,721,475 |
| 14 Dec 2018 | HKD | 52.3 | 53 | 51.55 | 52.6 | 52.6 | +0.25 (+0.48%) | 4,849,676 |
| 13 Dec 2018 | HKD | 52.55 | 53.1 | 52.05 | 52.35 | 52.35 | +0.05 (+0.10%) | 4,430,980 |
| 12 Dec 2018 | HKD | 53.95 | 53.95 | 52.1 | 52.3 | 52.3 | -0.2 (-0.38%) | 4,180,258 |
| 11 Dec 2018 | HKD | 53 | 53.25 | 51.9 | 52.5 | 52.5 | +0.45 (+0.86%) | 5,323,958 |
| 10 Dec 2018 | HKD | 53.95 | 54 | 51.65 | 52.05 | 52.05 | -1.95 (-3.61%) | 6,282,378 |
| 7 Dec 2018 | HKD | 53 | 54.45 | 52.9 | 54 | 54 | 0.0 (0.0%) | 3,870,878 |
| 6 Dec 2018 | HKD | 54.8 | 54.8 | 52.25 | 54 | 54 | -0.65 (-1.19%) | 9,598,571 |
| 5 Dec 2018 | HKD | 52.85 | 55.3 | 51.65 | 54.65 | 54.65 | +0.8 (+1.49%) | 5,854,445 |
| 4 Dec 2018 | HKD | 55.55 | 55.55 | 53 | 53.85 | 53.85 | -1.65 (-2.97%) | 5,265,125 |
