| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 20.4118 | 20.6702 | 19.8581 | 19.9319 | 19.9319 | -0.738 (-3.57%) | 3,836,573 |
| 5 Jul 2019 | HKD | 20.8178 | 20.8178 | 20.5225 | 20.6702 | 20.6702 | +0.037 (+0.18%) | 1,482,300 |
| 4 Jul 2019 | HKD | 20.5594 | 20.8178 | 20.5225 | 20.6332 | 20.6332 | -0.185 (-0.89%) | 2,189,852 |
| 3 Jul 2019 | HKD | 20.744 | 20.8916 | 20.5594 | 20.8178 | 20.8178 | +0.074 (+0.36%) | 2,250,222 |
| 2 Jul 2019 | HKD | 20.3749 | 20.744 | 20.3749 | 20.744 | 20.744 | -6.856 (-24.84%) | 2,211,546 |
| 1 Jul 2019 | HKD | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | +7.225 (+35.46%) | 0 |
| 28 Jun 2019 | HKD | 20.5225 | 20.5225 | 20.2272 | 20.3749 | 20.3749 | -0.074 (-0.36%) | 4,120,823 |
| 27 Jun 2019 | HKD | 20.301 | 20.4487 | 20.0796 | 20.4487 | 20.4487 | +0.258 (+1.28%) | 2,595,479 |
| 26 Jun 2019 | HKD | 19.9319 | 20.1903 | 19.9319 | 20.1903 | 20.1903 | +0.258 (+1.30%) | 2,965,008 |
| 25 Jun 2019 | HKD | 19.9319 | 20.0058 | 19.7843 | 19.9319 | 19.9319 | +0.148 (+0.75%) | 1,943,554 |
| 24 Jun 2019 | HKD | 19.5997 | 19.895 | 19.5997 | 19.7843 | 19.7843 | +0.037 (+0.19%) | 719,640 |
| 21 Jun 2019 | HKD | 19.9319 | 20.0058 | 19.5997 | 19.7474 | 19.7474 | -0.221 (-1.11%) | 3,129,397 |
| 20 Jun 2019 | HKD | 19.7474 | 19.9688 | 19.5259 | 19.9688 | 19.9688 | +0.406 (+2.08%) | 3,528,500 |
| 19 Jun 2019 | HKD | 19.4152 | 19.7105 | 19.3045 | 19.5628 | 19.5628 | +0.406 (+2.12%) | 2,225,300 |
| 18 Jun 2019 | HKD | 19.083 | 19.3414 | 19.0461 | 19.1568 | 19.1568 | +0.111 (+0.58%) | 1,566,486 |
| 17 Jun 2019 | HKD | 19.2306 | 19.2675 | 18.9723 | 19.0461 | 19.0461 | -0.111 (-0.58%) | 1,350,860 |
| 14 Jun 2019 | HKD | 19.2675 | 19.489 | 19.0461 | 19.1568 | 19.1568 | -0.185 (-0.95%) | 2,098,397 |
| 13 Jun 2019 | HKD | 19.1199 | 19.4152 | 18.9723 | 19.3414 | 19.3414 | +0.074 (+0.38%) | 2,374,500 |
| 12 Jun 2019 | HKD | 19.489 | 19.489 | 19.1937 | 19.2675 | 19.2675 | -0.185 (-0.95%) | 2,091,525 |
| 11 Jun 2019 | HKD | 19.1199 | 19.4521 | 18.7877 | 19.4521 | 19.4521 | +0.48 (+2.53%) | 2,676,935 |
| 10 Jun 2019 | HKD | 18.3448 | 19.0461 | 18.3448 | 18.9723 | 18.9723 | -6.228 (-24.71%) | 1,942,148 |
| 7 Jun 2019 | HKD | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | +6.597 (+35.46%) | 0 |
| 6 Jun 2019 | HKD | 18.677 | 18.7877 | 18.6031 | 18.6031 | 18.6031 | -0.148 (-0.79%) | 910,100 |
| 5 Jun 2019 | HKD | 18.9723 | 18.9723 | 18.677 | 18.7508 | 18.7508 | +0.074 (+0.40%) | 1,579,752 |
| 4 Jun 2019 | HKD | 19.083 | 19.083 | 18.677 | 18.677 | 18.677 | -0.295 (-1.56%) | 3,016,326 |
| 3 Jun 2019 | HKD | 19.1199 | 19.1199 | 18.6031 | 18.9723 | 18.9723 | +0.185 (+0.98%) | 3,112,500 |
| 31 May 2019 | HKD | 18.6031 | 18.8984 | 18.6031 | 18.7877 | 18.7877 | +0.111 (+0.59%) | 3,059,065 |
| 30 May 2019 | HKD | 18.4924 | 18.8984 | 18.4924 | 18.677 | 18.677 | +0.111 (+0.60%) | 2,427,000 |
| 29 May 2019 | HKD | 18.8984 | 18.8984 | 18.5293 | 18.5662 | 18.5662 | -0.111 (-0.59%) | 2,190,940 |
| 28 May 2019 | HKD | 18.6401 | 18.7877 | 18.6031 | 18.677 | 18.677 | +0.185 (+1.00%) | 7,967,371 |
