| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | HKD | 10.26 | 11.1 | 10.26 | 11.1 | 11.1085 | +0.96 (+9.47%) | 15,349,627 |
| 30 Oct 2018 | HKD | 10.5 | 10.5 | 10.06 | 10.14 | 10.1478 | -0.26 (-2.50%) | 8,175,000 |
| 29 Oct 2018 | HKD | 10.8 | 10.92 | 10.16 | 10.4 | 10.408 | -0.3 (-2.80%) | 12,268,279 |
| 26 Oct 2018 | HKD | 11.1 | 11.16 | 10.5 | 10.7 | 10.7082 | -0.3 (-2.73%) | 11,673,514 |
| 25 Oct 2018 | HKD | 10.92 | 11.14 | 10.64 | 11 | 11.0085 | -0.36 (-3.17%) | 10,874,255 |
| 24 Oct 2018 | HKD | 11.5 | 11.72 | 11.28 | 11.36 | 11.3687 | -0.1 (-0.87%) | 5,400,683 |
| 23 Oct 2018 | HKD | 12.06 | 12.06 | 11.12 | 11.46 | 11.4688 | -0.64 (-5.29%) | 13,411,000 |
| 22 Oct 2018 | HKD | 11.48 | 12.14 | 11.42 | 12.1 | 12.1093 | +0.76 (+6.70%) | 13,881,190 |
| 19 Oct 2018 | HKD | 11.22 | 11.62 | 10.84 | 11.34 | 11.3487 | +0.04 (+0.35%) | 16,535,850 |
| 18 Oct 2018 | HKD | 12 | 12 | 11.1 | 11.3 | 11.3087 | -0.6 (-5.04%) | 15,346,839 |
| 17 Oct 2018 | HKD | 11.9 | 11.9 | 11.9 | 11.9 | 11.9092 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 12.1 | 12.18 | 11.66 | 11.9 | 11.9092 | -0.1 (-0.83%) | 6,452,187 |
| 15 Oct 2018 | HKD | 12.8 | 12.88 | 11.94 | 12 | 12.0092 | -0.66 (-5.21%) | 12,029,163 |
| 12 Oct 2018 | HKD | 12.12 | 12.72 | 11.9 | 12.66 | 12.6697 | +0.58 (+4.80%) | 12,650,380 |
| 11 Oct 2018 | HKD | 12.6 | 12.6 | 12 | 12.08 | 12.0893 | -0.92 (-7.08%) | 15,316,000 |
| 10 Oct 2018 | HKD | 13.42 | 13.66 | 12.92 | 13 | 13.01 | -0.36 (-2.69%) | 10,390,397 |
| 9 Oct 2018 | HKD | 13.5 | 13.6 | 13.2 | 13.36 | 13.3703 | -0.08 (-0.60%) | 7,241,504 |
| 8 Oct 2018 | HKD | 14.28 | 14.46 | 13.4 | 13.44 | 13.4503 | -0.76 (-5.35%) | 10,597,616 |
| 5 Oct 2018 | HKD | 14.1 | 14.58 | 14.04 | 14.2 | 14.2109 | -0.26 (-1.80%) | 8,173,027 |
| 4 Oct 2018 | HKD | 14.82 | 14.86 | 14.26 | 14.46 | 14.4711 | -0.4 (-2.69%) | 7,069,431 |
| 3 Oct 2018 | HKD | 14.88 | 15.2 | 14.72 | 14.86 | 14.8714 | +0.02 (+0.13%) | 6,502,000 |
| 2 Oct 2018 | HKD | 14.96 | 15.36 | 14.72 | 14.84 | 14.8514 | -0.08 (-0.54%) | 9,896,340 |
| 1 Oct 2018 | HKD | 14.92 | 14.92 | 14.92 | 14.92 | 14.9315 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 14.42 | 15.46 | 14.42 | 14.92 | 14.9315 | +0.64 (+4.48%) | 13,863,486 |
| 27 Sep 2018 | HKD | 14.42 | 14.82 | 14.22 | 14.28 | 14.291 | -0.18 (-1.24%) | 10,065,338 |
| 26 Sep 2018 | HKD | 14.3 | 14.68 | 14.28 | 14.46 | 14.4711 | +0.26 (+1.83%) | 10,976,000 |
| 25 Sep 2018 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2109 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 14.6 | 14.66 | 13.96 | 14.2 | 14.2109 | -0.46 (-3.14%) | 8,261,703 |
| 21 Sep 2018 | HKD | 14.74 | 14.9 | 14.56 | 14.66 | 14.6713 | -0.06 (-0.41%) | 9,848,469 |
| 20 Sep 2018 | HKD | 14.84 | 14.84 | 14.3 | 14.72 | 14.7313 | +0.02 (+0.14%) | 5,549,058 |
