| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | HKD | 11.54 | 11.78 | 11.46 | 11.6 | 11.6 | -0.08 (-0.68%) | 7,439,131 |
| 17 Jul 2019 | HKD | 11.28 | 11.86 | 11.28 | 11.68 | 11.68 | +0.38 (+3.36%) | 12,815,940 |
| 16 Jul 2019 | HKD | 11.12 | 11.3 | 10.78 | 11.3 | 11.3 | +0.18 (+1.62%) | 6,619,691 |
| 15 Jul 2019 | HKD | 11 | 11.12 | 10.84 | 11.12 | 11.12 | 0.0 (0.0%) | 6,604,158 |
| 12 Jul 2019 | HKD | 11.08 | 11.2 | 10.82 | 11.12 | 11.12 | +0.12 (+1.09%) | 6,022,574 |
| 11 Jul 2019 | HKD | 10.88 | 11.1 | 10.82 | 11 | 11 | +0.24 (+2.23%) | 9,835,577 |
| 10 Jul 2019 | HKD | 10.94 | 11 | 10.66 | 10.76 | 10.76 | -0.04 (-0.37%) | 12,022,470 |
| 9 Jul 2019 | HKD | 10.76 | 11.08 | 10.52 | 10.8 | 10.8 | +0.18 (+1.69%) | 15,504,630 |
| 8 Jul 2019 | HKD | 11.38 | 11.38 | 9.85 | 10.62 | 10.62 | -1 (-8.61%) | 55,668,871 |
| 5 Jul 2019 | HKD | 11.48 | 11.68 | 11.24 | 11.62 | 11.62 | +0.32 (+2.83%) | 8,803,957 |
| 4 Jul 2019 | HKD | 11.74 | 12.14 | 11.14 | 11.3 | 11.3 | -0.62 (-5.20%) | 22,921,010 |
| 3 Jul 2019 | HKD | 11.8 | 12.14 | 11.64 | 11.92 | 11.92 | +0.18 (+1.53%) | 16,095,990 |
| 2 Jul 2019 | HKD | 11.2 | 11.8 | 11.2 | 11.74 | 11.74 | +0.76 (+6.92%) | 19,995,961 |
| 1 Jul 2019 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
| 28 Jun 2019 | HKD | 11.12 | 11.12 | 10.9 | 10.98 | 10.98 | -0.08 (-0.72%) | 8,392,051 |
| 27 Jun 2019 | HKD | 10.88 | 11.06 | 10.78 | 11.06 | 11.06 | +0.3 (+2.79%) | 7,524,304 |
| 26 Jun 2019 | HKD | 10.8 | 10.86 | 10.6 | 10.76 | 10.76 | -0.04 (-0.37%) | 5,228,498 |
| 25 Jun 2019 | HKD | 11 | 11.04 | 10.5 | 10.8 | 10.8 | -0.18 (-1.64%) | 11,027,460 |
| 24 Jun 2019 | HKD | 10.3 | 11.06 | 10.3 | 10.98 | 10.98 | +0.62 (+5.98%) | 15,677,420 |
| 21 Jun 2019 | HKD | 10.1 | 10.58 | 10.1 | 10.36 | 10.36 | +0.14 (+1.37%) | 12,552,370 |
| 20 Jun 2019 | HKD | 10.18 | 10.42 | 10.06 | 10.22 | 10.22 | -0.06 (-0.58%) | 10,898,000 |
| 19 Jun 2019 | HKD | 10.5 | 10.6 | 10.06 | 10.28 | 10.28 | +0.02 (+0.19%) | 6,612,480 |
| 18 Jun 2019 | HKD | 10.2 | 10.3 | 9.99 | 10.26 | 10.26 | +0.1 (+0.98%) | 5,462,050 |
| 17 Jun 2019 | HKD | 10.42 | 10.56 | 10.02 | 10.16 | 10.16 | -0.14 (-1.36%) | 6,904,398 |
| 14 Jun 2019 | HKD | 10.46 | 10.6 | 10.16 | 10.3 | 10.3 | -0.08 (-0.77%) | 11,477,680 |
| 13 Jun 2019 | HKD | 9.7 | 10.4 | 9.7 | 10.38 | 10.38 | +0.6 (+6.13%) | 14,765,810 |
| 12 Jun 2019 | HKD | 9.86 | 9.9 | 9.56 | 9.78 | 9.78 | -0.08 (-0.81%) | 7,289,158 |
| 11 Jun 2019 | HKD | 9.78 | 9.98 | 9.71 | 9.86 | 9.86 | +0.06 (+0.61%) | 9,883,668 |
| 10 Jun 2019 | HKD | 9.4 | 9.81 | 9.28 | 9.8 | 9.8 | +0.58 (+6.29%) | 18,972,680 |
| 7 Jun 2019 | HKD | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
