| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | HKD | 14 | 14.64 | 14 | 14.58 | 14.5912 | +0.3 (+2.10%) | 5,730,000 |
| 23 Jan 2019 | HKD | 14.3 | 14.56 | 14.02 | 14.28 | 14.291 | -0.16 (-1.11%) | 5,807,278 |
| 22 Jan 2019 | HKD | 14.44 | 14.6 | 14.12 | 14.44 | 14.4511 | -0.06 (-0.41%) | 9,323,666 |
| 21 Jan 2019 | HKD | 15.12 | 15.2 | 14.36 | 14.5 | 14.5112 | -0.52 (-3.46%) | 12,275,718 |
| 18 Jan 2019 | HKD | 14.7 | 15.14 | 14.64 | 15.02 | 15.0316 | +0.38 (+2.60%) | 13,201,883 |
| 17 Jan 2019 | HKD | 14.24 | 14.8 | 13.94 | 14.64 | 14.6513 | +0.64 (+4.57%) | 17,446,169 |
| 16 Jan 2019 | HKD | 13.94 | 14.1 | 13.46 | 14 | 14.0108 | +0.06 (+0.43%) | 8,708,178 |
| 15 Jan 2019 | HKD | 13.06 | 14.08 | 12.88 | 13.94 | 13.9507 | +0.94 (+7.23%) | 11,979,660 |
| 14 Jan 2019 | HKD | 13.16 | 13.26 | 12.78 | 13 | 13.01 | -0.16 (-1.22%) | 6,435,060 |
| 11 Jan 2019 | HKD | 13.12 | 13.3 | 12.94 | 13.16 | 13.1701 | +0.16 (+1.23%) | 8,444,498 |
| 10 Jan 2019 | HKD | 12.5 | 13.2 | 12.44 | 13 | 13.01 | +0.5 (+4%) | 13,188,589 |
| 9 Jan 2019 | HKD | 12.3 | 12.56 | 12.26 | 12.5 | 12.5096 | +0.38 (+3.14%) | 10,862,056 |
| 8 Jan 2019 | HKD | 11.62 | 12.16 | 11.48 | 12.12 | 12.1293 | +0.56 (+4.84%) | 10,770,044 |
| 7 Jan 2019 | HKD | 11.56 | 11.7 | 11.42 | 11.56 | 11.5689 | +0.18 (+1.58%) | 6,344,681 |
| 4 Jan 2019 | HKD | 11.18 | 11.6 | 11.1 | 11.38 | 11.3888 | +0.02 (+0.18%) | 10,920,889 |
| 3 Jan 2019 | HKD | 11.32 | 11.54 | 11.1 | 11.36 | 11.3687 | 0.0 (0.0%) | 10,315,135 |
| 2 Jan 2019 | HKD | 11.22 | 11.36 | 11.12 | 11.36 | 11.3687 | +0.08 (+0.71%) | 7,972,436 |
| 1 Jan 2019 | HKD | 11.28 | 11.28 | 11.28 | 11.28 | 11.2887 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 11.38 | 11.38 | 10.94 | 11.28 | 11.2887 | +0.1 (+0.89%) | 3,336,628 |
| 28 Dec 2018 | HKD | 10.98 | 11.32 | 10.98 | 11.18 | 11.1886 | +0.32 (+2.95%) | 2,912,973 |
| 27 Dec 2018 | HKD | 11.2 | 11.38 | 10.8 | 10.86 | 10.8684 | -0.2 (-1.81%) | 6,844,011 |
| 24 Dec 2018 | HKD | 11.66 | 11.66 | 11 | 11.06 | 11.0685 | -0.6 (-5.15%) | 8,112,266 |
| 21 Dec 2018 | HKD | 11.38 | 12.18 | 11.14 | 11.66 | 11.669 | +0.06 (+0.52%) | 19,744,866 |
| 20 Dec 2018 | HKD | 11.38 | 11.64 | 11.28 | 11.6 | 11.6089 | +0.22 (+1.93%) | 11,205,766 |
| 19 Dec 2018 | HKD | 11.36 | 11.56 | 11.2 | 11.38 | 11.3888 | -0.04 (-0.35%) | 9,077,886 |
| 18 Dec 2018 | HKD | 11.88 | 12.08 | 11.36 | 11.42 | 11.4288 | -0.62 (-5.15%) | 13,808,894 |
| 17 Dec 2018 | HKD | 12.38 | 12.48 | 11.84 | 12.04 | 12.0493 | -0.28 (-2.27%) | 9,339,468 |
| 14 Dec 2018 | HKD | 12.62 | 12.68 | 12.26 | 12.32 | 12.3295 | -0.58 (-4.50%) | 8,563,754 |
| 13 Dec 2018 | HKD | 13.12 | 13.14 | 12.78 | 12.9 | 12.9099 | -0.02 (-0.15%) | 4,799,946 |
| 12 Dec 2018 | HKD | 12.8 | 13.04 | 12.72 | 12.92 | 12.9299 | +0.24 (+1.89%) | 4,596,592 |
