| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 86.5 | 91.3 | 85.95 | 89.9 | 89.9 | +5 (+5.89%) | 2,754,673 |
| 1 Mar 2019 | HKD | 83.8 | 85.65 | 83 | 84.9 | 84.9 | +1.75 (+2.10%) | 2,352,773 |
| 28 Feb 2019 | HKD | 83.7 | 83.85 | 82.05 | 83.15 | 83.15 | -0.55 (-0.66%) | 1,528,244 |
| 27 Feb 2019 | HKD | 82.1 | 85 | 81.85 | 83.7 | 83.7 | +2 (+2.45%) | 1,403,668 |
| 26 Feb 2019 | HKD | 85.8 | 85.85 | 81.6 | 81.7 | 81.7 | -2.45 (-2.91%) | 1,555,493 |
| 25 Feb 2019 | HKD | 87.4 | 88 | 83.6 | 84.15 | 84.15 | -3.25 (-3.72%) | 2,238,179 |
| 22 Feb 2019 | HKD | 83.8 | 87.4 | 80.85 | 87.4 | 87.4 | +2.4 (+2.82%) | 2,097,104 |
| 21 Feb 2019 | HKD | 85.7 | 86.95 | 84.85 | 85 | 85 | -0.1 (-0.12%) | 2,715,873 |
| 20 Feb 2019 | HKD | 85.95 | 87 | 84.5 | 85.1 | 85.1 | -0.15 (-0.18%) | 881,435 |
| 19 Feb 2019 | HKD | 88.8 | 89.15 | 84.95 | 85.25 | 85.25 | -3.35 (-3.78%) | 997,699 |
| 18 Feb 2019 | HKD | 89 | 89.6 | 88 | 88.6 | 88.6 | +1.6 (+1.84%) | 670,254 |
| 15 Feb 2019 | HKD | 91 | 91 | 86 | 87 | 87 | -3.25 (-3.60%) | 1,245,733 |
| 14 Feb 2019 | HKD | 89.4 | 90.85 | 88.9 | 90.25 | 90.25 | +0.9 (+1.01%) | 1,736,212 |
| 13 Feb 2019 | HKD | 85.1 | 89.5 | 84.2 | 89.35 | 89.35 | +5.25 (+6.24%) | 2,096,378 |
| 12 Feb 2019 | HKD | 84.2 | 85.6 | 84.1 | 84.1 | 84.1 | -0.95 (-1.12%) | 774,632 |
| 11 Feb 2019 | HKD | 81.55 | 85.25 | 81.35 | 85.05 | 85.05 | +3.5 (+4.29%) | 835,580 |
| 8 Feb 2019 | HKD | 83 | 83.75 | 80.3 | 81.55 | 81.55 | -1.45 (-1.75%) | 1,201,068 |
| 7 Feb 2019 | HKD | 83 | 83 | 83 | 83 | 83 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 83 | 83 | 83 | 83 | 83 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 83 | 83 | 83 | 83 | 83 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 83.1 | 84.25 | 82.5 | 83 | 83 | -0.65 (-0.78%) | 337,626 |
| 1 Feb 2019 | HKD | 83.3 | 84.45 | 81.45 | 83.65 | 83.65 | -0.6 (-0.71%) | 920,108 |
| 31 Jan 2019 | HKD | 84.7 | 84.9 | 82.2 | 84.25 | 84.25 | +0.65 (+0.78%) | 948,116 |
| 30 Jan 2019 | HKD | 82 | 84.4 | 81.45 | 83.6 | 83.6 | +2.8 (+3.47%) | 1,217,739 |
| 29 Jan 2019 | HKD | 80.5 | 80.8 | 77.8 | 80.8 | 80.8 | -0.2 (-0.25%) | 1,497,700 |
| 28 Jan 2019 | HKD | 81.95 | 82 | 80.5 | 81 | 81 | -1 (-1.22%) | 614,800 |
| 25 Jan 2019 | HKD | 77 | 83 | 77 | 82 | 82 | +6.2 (+8.18%) | 2,527,548 |
| 24 Jan 2019 | HKD | 75.9 | 76.8 | 74.3 | 75.8 | 75.8 | -0.3 (-0.39%) | 1,550,727 |
| 23 Jan 2019 | HKD | 79 | 79 | 75.6 | 76.1 | 76.1 | -1.7 (-2.19%) | 1,310,876 |
| 22 Jan 2019 | HKD | 79.25 | 79.9 | 77.7 | 77.8 | 77.8 | -1.1 (-1.39%) | 1,215,879 |
