| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | HKD | 19.2 | 19.2 | 19.2 | 19.2 | 19.2148 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | HKD | 18.52 | 19.38 | 18.44 | 19.2 | 19.2148 | +0.68 (+3.67%) | 12,524,672 |
| 23 Dec 2019 | HKD | 18.7 | 18.9 | 18.24 | 18.52 | 18.5343 | +0.3 (+1.65%) | 14,768,280 |
| 20 Dec 2019 | HKD | 18.24 | 18.52 | 18.04 | 18.22 | 18.234 | +0.16 (+0.89%) | 8,467,908 |
| 19 Dec 2019 | HKD | 18.64 | 18.68 | 18 | 18.06 | 18.0739 | -0.58 (-3.11%) | 17,322,058 |
| 18 Dec 2019 | HKD | 19.68 | 19.68 | 18.4 | 18.64 | 18.6543 | -0.94 (-4.80%) | 17,598,336 |
| 17 Dec 2019 | HKD | 19.78 | 19.84 | 19.24 | 19.58 | 19.5951 | -0.08 (-0.41%) | 12,867,200 |
| 16 Dec 2019 | HKD | 19.3 | 19.72 | 19.18 | 19.66 | 19.6751 | +0.36 (+1.87%) | 16,438,000 |
| 13 Dec 2019 | HKD | 19.78 | 19.98 | 19.18 | 19.3 | 19.3149 | -0.28 (-1.43%) | 11,556,554 |
| 12 Dec 2019 | HKD | 19 | 19.68 | 18.8 | 19.58 | 19.5951 | +0.7 (+3.71%) | 12,742,966 |
| 11 Dec 2019 | HKD | 19.02 | 19.3 | 18.44 | 18.88 | 18.8945 | -0.14 (-0.74%) | 11,485,369 |
| 10 Dec 2019 | HKD | 18.92 | 19.8 | 18.6 | 19.02 | 19.0346 | +0.22 (+1.17%) | 21,566,800 |
| 9 Dec 2019 | HKD | 18.2 | 18.98 | 18.2 | 18.8 | 18.8145 | +0.62 (+3.41%) | 16,249,250 |
| 6 Dec 2019 | HKD | 17.76 | 18.36 | 17.72 | 18.18 | 18.194 | +0.44 (+2.48%) | 14,231,657 |
| 5 Dec 2019 | HKD | 17.76 | 17.76 | 17.48 | 17.74 | 17.7537 | +0.14 (+0.80%) | 5,122,000 |
| 4 Dec 2019 | HKD | 17.4 | 17.78 | 17.28 | 17.6 | 17.6135 | +0.12 (+0.69%) | 7,112,250 |
| 3 Dec 2019 | HKD | 17.5 | 17.62 | 17.32 | 17.48 | 17.4935 | +0.04 (+0.23%) | 7,510,660 |
| 2 Dec 2019 | HKD | 17.42 | 17.48 | 17.08 | 17.44 | 17.4534 | +0.12 (+0.69%) | 6,271,270 |
| 29 Nov 2019 | HKD | 17.52 | 17.62 | 17.02 | 17.32 | 17.3333 | -0.18 (-1.03%) | 8,116,084 |
| 28 Nov 2019 | HKD | 17.52 | 17.68 | 16.96 | 17.5 | 17.5135 | -0.04 (-0.23%) | 16,040,000 |
| 27 Nov 2019 | HKD | 17.84 | 17.84 | 17.44 | 17.54 | 17.5535 | -0.14 (-0.79%) | 8,688,250 |
| 26 Nov 2019 | HKD | 17.82 | 18.14 | 17.4 | 17.68 | 17.6936 | +0.02 (+0.11%) | 14,504,447 |
| 25 Nov 2019 | HKD | 18.1 | 18.12 | 17.46 | 17.66 | 17.6736 | -0.2 (-1.12%) | 12,216,754 |
| 22 Nov 2019 | HKD | 18.44 | 18.48 | 17.7 | 17.86 | 17.8737 | -0.38 (-2.08%) | 11,732,000 |
| 21 Nov 2019 | HKD | 18.42 | 18.54 | 17.92 | 18.24 | 18.254 | -0.1 (-0.55%) | 15,256,000 |
| 20 Nov 2019 | HKD | 18.48 | 18.8 | 18.2 | 18.34 | 18.3541 | -0.12 (-0.65%) | 14,984,000 |
| 19 Nov 2019 | HKD | 17.9 | 18.88 | 17.82 | 18.46 | 18.4742 | +0.66 (+3.71%) | 27,255,366 |
| 18 Nov 2019 | HKD | 19.2 | 19.92 | 17.34 | 17.8 | 17.8137 | -1.16 (-6.12%) | 62,116,603 |
| 15 Nov 2019 | HKD | 20.15 | 20.15 | 18.58 | 18.96 | 18.9746 | -1 (-5.01%) | 30,949,458 |
| 14 Nov 2019 | HKD | 19.8 | 21.1 | 19.5 | 19.96 | 19.9754 | +1.48 (+8.01%) | 50,658,374 |
