| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2018 | HKD | 56.05 | 57 | 52.25 | 53.85 | 53.85 | -7.2 (-11.79%) | 18,461,330 |
| 22 Nov 2018 | HKD | 60.7 | 63 | 59 | 61.05 | 61.05 | +1.35 (+2.26%) | 9,433,464 |
| 21 Nov 2018 | HKD | 57 | 60.2 | 56.35 | 59.7 | 59.7 | +2.7 (+4.74%) | 8,520,454 |
| 20 Nov 2018 | HKD | 56.9 | 57.95 | 56.25 | 57 | 57 | -1.35 (-2.31%) | 5,786,600 |
| 19 Nov 2018 | HKD | 58.5 | 60 | 57.6 | 58.35 | 58.35 | +0.05 (+0.09%) | 5,370,348 |
| 16 Nov 2018 | HKD | 57.8 | 59.4 | 57 | 58.3 | 58.3 | +0.8 (+1.39%) | 5,727,882 |
| 15 Nov 2018 | HKD | 57.5 | 58.15 | 56.05 | 57.5 | 57.5 | +0.6 (+1.05%) | 3,307,828 |
| 14 Nov 2018 | HKD | 55.2 | 58.6 | 53.25 | 56.9 | 56.9 | +2.35 (+4.31%) | 4,528,430 |
| 13 Nov 2018 | HKD | 51.3 | 55.2 | 51.3 | 54.55 | 54.55 | +0.6 (+1.11%) | 7,060,621 |
| 12 Nov 2018 | HKD | 56.4 | 56.45 | 52.35 | 53.95 | 53.95 | -2.35 (-4.17%) | 7,366,316 |
| 9 Nov 2018 | HKD | 60 | 60.05 | 55 | 56.3 | 56.3 | -3.5 (-5.85%) | 6,976,039 |
| 8 Nov 2018 | HKD | 62.8 | 63.2 | 59.55 | 59.8 | 59.8 | -2.25 (-3.63%) | 4,331,755 |
| 7 Nov 2018 | HKD | 62.8 | 63.5 | 61.45 | 62.05 | 62.05 | -0.75 (-1.19%) | 3,474,958 |
| 6 Nov 2018 | HKD | 62.5 | 63 | 61.7 | 62.8 | 62.8 | +0.65 (+1.05%) | 4,586,359 |
| 5 Nov 2018 | HKD | 60 | 64.4 | 59.6 | 62.15 | 62.15 | +0.8 (+1.30%) | 11,757,360 |
| 2 Nov 2018 | HKD | 60 | 63 | 58.5 | 61.35 | 61.35 | +5 (+8.87%) | 19,469,471 |
| 1 Nov 2018 | HKD | 52.45 | 56.9 | 52 | 56.35 | 56.35 | +5.65 (+11.14%) | 18,512,131 |
| 31 Oct 2018 | HKD | 50.5 | 52.6 | 49.45 | 50.7 | 50.7 | +0.55 (+1.10%) | 16,590,619 |
| 30 Oct 2018 | HKD | 52.3 | 53.1 | 49.8 | 50.15 | 50.15 | -2.7 (-5.11%) | 10,378,490 |
| 29 Oct 2018 | HKD | 52.5 | 55 | 52.25 | 52.85 | 52.85 | +0.1 (+0.19%) | 6,819,861 |
| 26 Oct 2018 | HKD | 55.3 | 55.9 | 51.75 | 52.75 | 52.75 | -2.25 (-4.09%) | 5,718,032 |
| 25 Oct 2018 | HKD | 50.15 | 55.2 | 50.15 | 55 | 55 | +2.25 (+4.27%) | 7,989,938 |
| 24 Oct 2018 | HKD | 56.5 | 56.9 | 52.25 | 52.75 | 52.75 | -2.3 (-4.18%) | 9,604,413 |
| 23 Oct 2018 | HKD | 58.55 | 59 | 54.1 | 55.05 | 55.05 | -3.45 (-5.90%) | 8,703,111 |
| 22 Oct 2018 | HKD | 56.2 | 60.35 | 54.25 | 58.5 | 58.5 | +3.5 (+6.36%) | 13,604,570 |
| 19 Oct 2018 | HKD | 55.1 | 55.5 | 52.8 | 55 | 55 | 0.0 (0.0%) | 6,373,538 |
| 18 Oct 2018 | HKD | 57.1 | 57.95 | 53.9 | 55 | 55 | -1 (-1.79%) | 10,245,010 |
| 17 Oct 2018 | HKD | 56 | 56 | 56 | 56 | 56 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 55.8 | 58 | 55.8 | 56 | 56 | +0.55 (+0.99%) | 14,010,740 |
| 15 Oct 2018 | HKD | 60 | 61.95 | 53.7 | 55.45 | 55.45 | -3.85 (-6.49%) | 11,367,720 |
