| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 12 Oct 2018 | HKD | 61.8 | 62.3 | 58.25 | 59.3 | 59.3 | -2.7 (-4.35%) | 17,488,080 |
| 11 Oct 2018 | HKD | 67 | 67 | 60 | 62 | 62 | -7 (-10.14%) | 36,620,199 |
| 10 Oct 2018 | HKD | 69.3 | 69.3 | 68.5 | 69 | 69 | +0.05 (+0.07%) | 9,010,000 |
| 9 Oct 2018 | HKD | 68 | 69.3 | 68 | 68.95 | 68.95 | +0.5 (+0.73%) | 5,585,136 |
| 8 Oct 2018 | HKD | 68.05 | 69 | 68 | 68.45 | 68.45 | +0.55 (+0.81%) | 12,875,420 |
| 5 Oct 2018 | HKD | 64.85 | 68 | 63.8 | 67.9 | 67.9 | +2.85 (+4.38%) | 16,945,330 |
| 4 Oct 2018 | HKD | 65.05 | 65.8 | 64.95 | 65.05 | 65.05 | 0.0 (0.0%) | 14,815,600 |
| 3 Oct 2018 | HKD | 66.5 | 66.5 | 65 | 65.05 | 65.05 | -1.65 (-2.47%) | 13,389,350 |
| 2 Oct 2018 | HKD | 68.75 | 68.75 | 66.05 | 66.7 | 66.7 | -2.05 (-2.98%) | 6,611,904 |
| 1 Oct 2018 | HKD | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 67.05 | 68.8 | 65.05 | 68.75 | 68.75 | +1.75 (+2.61%) | 26,889,020 |
| 27 Sep 2018 | HKD | 68.8 | 69.75 | 65.65 | 67 | 67 | -1.8 (-2.62%) | 29,514,801 |
| 26 Sep 2018 | HKD | 69.35 | 69.6 | 65.65 | 68.8 | 68.8 | -0.2 (-0.29%) | 68,632,391 |
| 25 Sep 2018 | HKD | 69 | 69 | 69 | 69 | 69 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 70.65 | 71.9 | 69 | 69 | 69 | -3.1 (-4.30%) | 31,460,061 |
| 21 Sep 2018 | HKD | 74 | 74 | 71.95 | 72.1 | 72.1 | -0.55 (-0.76%) | 43,838,238 |
| 20 Sep 2018 | HKD | 72.9 | 74 | 72 | 72.65 | 72.65 | 0.0 (0.0%) | 115,846,797 |
