| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | HKD | 10.94 | 10.96 | 10.82 | 10.84 | 10.84 | -0.24 (-2.17%) | 353,048 |
| 14 Dec 2018 | HKD | 11.36 | 11.4 | 10.84 | 11.08 | 11.08 | -0.28 (-2.46%) | 399,000 |
| 13 Dec 2018 | HKD | 11.48 | 11.48 | 11.24 | 11.36 | 11.36 | +0.1 (+0.89%) | 95,500 |
| 12 Dec 2018 | HKD | 11.3 | 11.36 | 11.04 | 11.26 | 11.26 | -0.12 (-1.05%) | 464,989 |
| 11 Dec 2018 | HKD | 11.5 | 11.56 | 11.1 | 11.38 | 11.38 | -0.24 (-2.07%) | 311,500 |
| 10 Dec 2018 | HKD | 11.9 | 11.9 | 11.4 | 11.62 | 11.62 | -0.18 (-1.53%) | 488,500 |
| 7 Dec 2018 | HKD | 11.9 | 12 | 11.72 | 11.8 | 11.8 | -0.12 (-1.01%) | 183,312 |
| 6 Dec 2018 | HKD | 11.88 | 11.94 | 11.72 | 11.92 | 11.92 | -0.14 (-1.16%) | 229,349 |
| 5 Dec 2018 | HKD | 12.2 | 12.2 | 11.82 | 12.06 | 12.06 | -0.22 (-1.79%) | 359,500 |
| 4 Dec 2018 | HKD | 12.32 | 12.32 | 12.18 | 12.28 | 12.28 | +0.08 (+0.66%) | 403,000 |
| 3 Dec 2018 | HKD | 12.2 | 12.28 | 12.06 | 12.2 | 12.2 | +0.16 (+1.33%) | 528,633 |
| 30 Nov 2018 | HKD | 12.14 | 12.5 | 11.9 | 12.04 | 12.04 | -0.16 (-1.31%) | 5,741,272 |
| 29 Nov 2018 | HKD | 12.3 | 12.46 | 12.08 | 12.2 | 12.2 | -0.02 (-0.16%) | 510,000 |
| 28 Nov 2018 | HKD | 12.3 | 12.42 | 12.18 | 12.22 | 12.22 | -0.18 (-1.45%) | 777,027 |
| 27 Nov 2018 | HKD | 12.06 | 12.5 | 12.04 | 12.4 | 12.4 | +0.34 (+2.82%) | 775,267 |
| 26 Nov 2018 | HKD | 11.8 | 12.1 | 11.78 | 12.06 | 12.06 | +0.26 (+2.20%) | 1,761,469 |
| 23 Nov 2018 | HKD | 11.9 | 11.94 | 11.74 | 11.8 | 11.8 | +0.02 (+0.17%) | 383,864 |
| 22 Nov 2018 | HKD | 11.58 | 11.9 | 11.58 | 11.78 | 11.78 | +0.2 (+1.73%) | 414,246 |
| 21 Nov 2018 | HKD | 11.74 | 11.9 | 11.5 | 11.58 | 11.58 | -0.24 (-2.03%) | 860,824 |
| 20 Nov 2018 | HKD | 11.9 | 11.96 | 11.82 | 11.82 | 11.82 | 0.0 (0.0%) | 410,164 |
| 19 Nov 2018 | HKD | 11.96 | 11.96 | 11.76 | 11.82 | 11.82 | -0.06 (-0.51%) | 735,000 |
| 16 Nov 2018 | HKD | 11.56 | 11.88 | 11.44 | 11.88 | 11.88 | +0.4 (+3.48%) | 1,010,717 |
| 15 Nov 2018 | HKD | 11.66 | 11.7 | 11.32 | 11.48 | 11.48 | -0.12 (-1.03%) | 632,291 |
| 14 Nov 2018 | HKD | 11.02 | 11.7 | 11.02 | 11.6 | 11.6 | +0.78 (+7.21%) | 1,841,036 |
| 13 Nov 2018 | HKD | 10.8 | 10.92 | 10.7 | 10.82 | 10.82 | -0.02 (-0.18%) | 112,000 |
| 12 Nov 2018 | HKD | 10.86 | 10.92 | 10.8 | 10.84 | 10.84 | -0.06 (-0.55%) | 209,242 |
| 9 Nov 2018 | HKD | 10.96 | 11 | 10.84 | 10.9 | 10.9 | -0.06 (-0.55%) | 229,000 |
| 8 Nov 2018 | HKD | 10.94 | 11 | 10.84 | 10.96 | 10.96 | +0.06 (+0.55%) | 305,000 |
| 7 Nov 2018 | HKD | 10.94 | 10.94 | 10.84 | 10.9 | 10.9 | 0.0 (0.0%) | 59,000 |
| 6 Nov 2018 | HKD | 10.84 | 10.9 | 10.84 | 10.9 | 10.9 | +0.14 (+1.30%) | 6,500 |
