| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2019 | HKD | 20.2 | 20.65 | 19.72 | 20.45 | 20.4657 | +0.15 (+0.74%) | 11,818,525 |
| 29 May 2019 | HKD | 19.52 | 20.55 | 19.44 | 20.3 | 20.3156 | +0.74 (+3.78%) | 17,161,636 |
| 28 May 2019 | HKD | 18.2 | 20.2 | 18 | 19.56 | 19.5751 | +1.44 (+7.95%) | 24,855,294 |
| 27 May 2019 | HKD | 18.18 | 18.28 | 17.52 | 18.12 | 18.1339 | +0.34 (+1.91%) | 5,855,414 |
| 24 May 2019 | HKD | 18.44 | 18.5 | 17.38 | 17.78 | 17.7937 | -0.32 (-1.77%) | 6,036,910 |
| 23 May 2019 | HKD | 18.78 | 19.4 | 17.96 | 18.1 | 18.1139 | -0.7 (-3.72%) | 18,406,096 |
| 22 May 2019 | HKD | 18.3 | 18.96 | 17.74 | 18.8 | 18.8145 | +0.84 (+4.68%) | 11,614,319 |
| 21 May 2019 | HKD | 17.1 | 18.1 | 17.1 | 17.96 | 17.9738 | +0.54 (+3.10%) | 11,546,000 |
| 20 May 2019 | HKD | 18.44 | 18.44 | 17.28 | 17.42 | 17.4334 | -0.64 (-3.54%) | 9,779,728 |
| 17 May 2019 | HKD | 18.8 | 18.98 | 18.04 | 18.06 | 18.0739 | -0.5 (-2.69%) | 11,042,515 |
| 16 May 2019 | HKD | 19.6 | 19.68 | 18.54 | 18.56 | 18.5743 | -0.78 (-4.03%) | 7,583,171 |
| 15 May 2019 | HKD | 18 | 19.68 | 18 | 19.34 | 19.3549 | +1.16 (+6.38%) | 15,178,377 |
| 14 May 2019 | HKD | 17.54 | 18.6 | 17.04 | 18.18 | 18.194 | +0.02 (+0.11%) | 15,635,834 |
| 13 May 2019 | HKD | 18.16 | 18.16 | 18.16 | 18.16 | 18.174 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 17.82 | 18.54 | 17.62 | 18.16 | 18.174 | +0.46 (+2.60%) | 12,633,668 |
| 9 May 2019 | HKD | 18.7 | 18.7 | 17.58 | 17.7 | 17.7136 | -0.62 (-3.38%) | 13,584,317 |
| 8 May 2019 | HKD | 18.94 | 19.06 | 18.02 | 18.32 | 18.3341 | -0.72 (-3.78%) | 12,615,000 |
| 7 May 2019 | HKD | 19 | 19.54 | 18.42 | 19.04 | 19.0547 | +0.12 (+0.63%) | 12,604,366 |
| 6 May 2019 | HKD | 19.7 | 19.7 | 18.38 | 18.92 | 18.9346 | -1.63 (-7.93%) | 16,528,198 |
| 3 May 2019 | HKD | 20.7 | 20.7 | 20.2 | 20.55 | 20.5658 | -0.05 (-0.24%) | 4,927,683 |
| 2 May 2019 | HKD | 20 | 20.8 | 19.8 | 20.6 | 20.6159 | +0.55 (+2.74%) | 7,467,591 |
| 1 May 2019 | HKD | 20.05 | 20.05 | 20.05 | 20.05 | 20.0654 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 20.2 | 20.35 | 19.72 | 20.05 | 20.0654 | 0.0 (0.0%) | 8,247,733 |
| 29 Apr 2019 | HKD | 19.6 | 20.3 | 19.12 | 20.05 | 20.0654 | +0.45 (+2.30%) | 10,594,850 |
| 26 Apr 2019 | HKD | 18.9 | 19.62 | 18.8 | 19.6 | 19.6151 | +0.62 (+3.27%) | 14,751,862 |
| 25 Apr 2019 | HKD | 20.6 | 20.65 | 18.78 | 18.98 | 18.9946 | -1.72 (-8.31%) | 19,305,434 |
| 24 Apr 2019 | HKD | 21.15 | 21.65 | 20.6 | 20.7 | 20.7159 | +0.15 (+0.73%) | 13,094,931 |
| 23 Apr 2019 | HKD | 21.4 | 21.4 | 20.35 | 20.55 | 20.5658 | -0.75 (-3.52%) | 7,668,760 |
| 22 Apr 2019 | HKD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3164 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 21.3 | 21.3 | 21.3 | 21.3 | 21.3164 | 0.0 (0.0%) | 0 |
