| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | HKD | 33.4 | 33.5 | 32.3 | 32.9 | 32.9 | -0.6 (-1.79%) | 3,672,779 |
| 7 Dec 2018 | HKD | 34.5 | 34.5 | 33.5 | 33.5 | 33.5 | -1.05 (-3.04%) | 5,789,183 |
| 6 Dec 2018 | HKD | 34.8 | 34.9 | 33.9 | 34.55 | 34.55 | +8.1 (+30.62%) | 13,594,864 |
| 5 Dec 2018 | HKD | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 4 Dec 2018 | HKD | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 3 Dec 2018 | HKD | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 30 Nov 2018 | HKD | 26.15 | 26.55 | 25.95 | 26.45 | 26.45 | +0.25 (+0.95%) | 1,234,811 |
| 29 Nov 2018 | HKD | 26.05 | 26.3 | 25.9 | 26.2 | 26.2 | +0.25 (+0.96%) | 730,836 |
| 28 Nov 2018 | HKD | 25.9 | 26.05 | 25.6 | 25.95 | 25.95 | +0.05 (+0.19%) | 1,323,969 |
| 27 Nov 2018 | HKD | 25.9 | 25.95 | 25.65 | 25.9 | 25.9 | +0.05 (+0.19%) | 328,918 |
| 26 Nov 2018 | HKD | 25.8 | 25.9 | 25.6 | 25.85 | 25.85 | +0.25 (+0.98%) | 604,500 |
| 23 Nov 2018 | HKD | 25.5 | 25.8 | 25.3 | 25.6 | 25.6 | +0.1 (+0.39%) | 431,235 |
| 22 Nov 2018 | HKD | 25 | 25.55 | 24.95 | 25.5 | 25.5 | +0.55 (+2.20%) | 2,055,000 |
| 21 Nov 2018 | HKD | 24.55 | 25 | 24.5 | 24.95 | 24.95 | +0.25 (+1.01%) | 2,337,044 |
| 20 Nov 2018 | HKD | 24.9 | 24.9 | 24.6 | 24.7 | 24.7 | -0.15 (-0.60%) | 1,335,733 |
| 19 Nov 2018 | HKD | 25.1 | 25.1 | 24.65 | 24.85 | 24.85 | -0.05 (-0.20%) | 627,000 |
| 16 Nov 2018 | HKD | 25 | 25 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 208,867 |
| 15 Nov 2018 | HKD | 24.9 | 24.9 | 24.65 | 24.9 | 24.9 | +0.15 (+0.61%) | 248,634 |
| 14 Nov 2018 | HKD | 24.8 | 24.8 | 24.6 | 24.75 | 24.75 | +0.15 (+0.61%) | 192,626 |
| 13 Nov 2018 | HKD | 24.45 | 24.7 | 24.4 | 24.6 | 24.6 | -0.45 (-1.80%) | 190,000 |
| 12 Nov 2018 | HKD | 24.95 | 25.1 | 24.8 | 25.05 | 25.05 | +0.2 (+0.80%) | 313,000 |
| 9 Nov 2018 | HKD | 24.95 | 24.95 | 24.7 | 24.85 | 24.85 | -0.05 (-0.20%) | 402,429 |
| 8 Nov 2018 | HKD | 25 | 25.15 | 24.8 | 24.9 | 24.9 | 0.0 (0.0%) | 257,749 |
| 7 Nov 2018 | HKD | 24.8 | 24.95 | 24.6 | 24.9 | 24.9 | +0.05 (+0.20%) | 330,756 |
| 6 Nov 2018 | HKD | 24.9 | 24.9 | 24.65 | 24.85 | 24.85 | +0.05 (+0.20%) | 266,500 |
| 5 Nov 2018 | HKD | 24.85 | 24.95 | 24.55 | 24.8 | 24.8 | -0.15 (-0.60%) | 156,549 |
| 2 Nov 2018 | HKD | 24.5 | 24.95 | 24.5 | 24.95 | 24.95 | +0.4 (+1.63%) | 405,496 |
| 1 Nov 2018 | HKD | 24.5 | 24.65 | 24.35 | 24.55 | 24.55 | +0.35 (+1.45%) | 634,178 |
| 31 Oct 2018 | HKD | 24.05 | 24.4 | 24.05 | 24.2 | 24.2 | 0.0 (0.0%) | 459,806 |
| 30 Oct 2018 | HKD | 24.3 | 24.5 | 23.95 | 24.2 | 24.2 | -0.1 (-0.41%) | 570,500 |
