| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 18.4555 | 18.6031 | 18.3448 | 18.4924 | 18.4924 | -0.111 (-0.60%) | 1,930,693 |
| 24 May 2019 | HKD | 18.6401 | 18.8246 | 18.4555 | 18.6031 | 18.6031 | 0.0 (0.0%) | 2,467,536 |
| 23 May 2019 | HKD | 18.4555 | 18.677 | 18.3448 | 18.6031 | 18.6031 | +0.111 (+0.60%) | 3,923,208 |
| 22 May 2019 | HKD | 18.8984 | 18.8984 | 18.4924 | 18.4924 | 18.4924 | -0.332 (-1.76%) | 3,022,200 |
| 21 May 2019 | HKD | 18.8246 | 18.9723 | 18.4924 | 18.8246 | 18.8246 | +0.148 (+0.79%) | 2,117,500 |
| 20 May 2019 | HKD | 18.677 | 18.8246 | 18.4924 | 18.677 | 18.677 | -0.184 (-0.98%) | 2,917,131 |
| 17 May 2019 | HKD | 19.6366 | 19.6366 | 18.8615 | 18.8615 | 18.8615 | -0.627 (-3.22%) | 5,353,684 |
| 16 May 2019 | HKD | 19.4521 | 19.5997 | 19.0461 | 19.489 | 19.489 | +0.222 (+1.15%) | 4,784,505 |
| 15 May 2019 | HKD | 18.4924 | 19.3414 | 18.4924 | 19.2675 | 19.2675 | +0.517 (+2.76%) | 4,976,763 |
| 14 May 2019 | HKD | 18.677 | 18.8615 | 18.4555 | 18.7508 | 18.7508 | -6.999 (-27.18%) | 4,221,128 |
| 13 May 2019 | HKD | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +6.741 (+35.46%) | 0 |
| 10 May 2019 | HKD | 18.8246 | 19.1937 | 18.7139 | 19.0092 | 19.0092 | +0.295 (+1.58%) | 4,045,800 |
| 9 May 2019 | HKD | 18.8615 | 19.0461 | 18.677 | 18.7139 | 18.7139 | -0.332 (-1.74%) | 5,320,630 |
| 8 May 2019 | HKD | 19.4521 | 19.4521 | 18.8246 | 19.0461 | 19.0461 | -0.221 (-1.15%) | 3,719,500 |
| 7 May 2019 | HKD | 19.1568 | 19.489 | 19.0461 | 19.2675 | 19.2675 | +0.074 (+0.38%) | 2,755,000 |
| 6 May 2019 | HKD | 19.2675 | 19.489 | 18.9353 | 19.1937 | 19.1937 | -0.295 (-1.52%) | 4,223,794 |
| 3 May 2019 | HKD | 19.5259 | 19.5997 | 19.083 | 19.489 | 19.489 | +0.222 (+1.15%) | 2,056,547 |
| 2 May 2019 | HKD | 19.8212 | 19.8212 | 19.0461 | 19.2675 | 19.2675 | -7.232 (-27.29%) | 1,860,684 |
| 1 May 2019 | HKD | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | +6.937 (+35.46%) | 0 |
| 30 Apr 2019 | HKD | 19.1937 | 19.5628 | 19.0092 | 19.5628 | 19.5628 | +0.221 (+1.14%) | 3,727,056 |
| 29 Apr 2019 | HKD | 19.1199 | 19.4521 | 19.083 | 19.3414 | 19.3414 | +0.074 (+0.38%) | 2,258,555 |
| 26 Apr 2019 | HKD | 19.4152 | 19.4152 | 19.0461 | 19.2675 | 19.2675 | +0.074 (+0.38%) | 3,118,074 |
| 25 Apr 2019 | HKD | 19.7105 | 19.7474 | 18.9723 | 19.1937 | 19.1937 | -0.369 (-1.89%) | 4,014,581 |
| 24 Apr 2019 | HKD | 20.0058 | 20.0058 | 19.4152 | 19.5628 | 19.5628 | +0.111 (+0.57%) | 2,756,552 |
| 23 Apr 2019 | HKD | 20.0796 | 20.1165 | 19.3783 | 19.4521 | 19.4521 | -7.848 (-28.75%) | 6,170,986 |
| 22 Apr 2019 | HKD | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +7.147 (+35.46%) | 0 |
| 18 Apr 2019 | HKD | 20.301 | 20.301 | 20.0058 | 20.1534 | 20.1534 | -0.148 (-0.73%) | 2,318,008 |
| 17 Apr 2019 | HKD | 20.5225 | 20.5594 | 20.1903 | 20.301 | 20.301 | -0.185 (-0.90%) | 3,415,631 |
| 16 Apr 2019 | HKD | 20.4487 | 20.744 | 20.4118 | 20.4856 | 20.4856 | -0.222 (-1.07%) | 3,388,949 |
