| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 19.7843 | 20.2272 | 19.7474 | 20.1903 | 20.1903 | +0.369 (+1.86%) | 12,120,870 |
| 1 Mar 2019 | HKD | 19.2675 | 19.9319 | 19.2675 | 19.8212 | 19.8212 | +0.48 (+2.48%) | 12,602,180 |
| 28 Feb 2019 | HKD | 19.1937 | 19.5628 | 19.0461 | 19.3414 | 19.3414 | -0.111 (-0.57%) | 10,747,370 |
| 27 Feb 2019 | HKD | 19.8581 | 19.8581 | 19.3045 | 19.4521 | 19.4521 | -0.406 (-2.04%) | 7,596,500 |
| 26 Feb 2019 | HKD | 19.6366 | 20.0058 | 19.489 | 19.8581 | 19.8581 | +0.332 (+1.70%) | 13,610,170 |
| 25 Feb 2019 | HKD | 19.1199 | 19.5997 | 19.0461 | 19.5259 | 19.5259 | +0.406 (+2.12%) | 11,381,790 |
| 22 Feb 2019 | HKD | 19.1568 | 19.2306 | 18.7877 | 19.1199 | 19.1199 | -0.148 (-0.77%) | 7,197,069 |
| 21 Feb 2019 | HKD | 19.3045 | 19.4152 | 19.1568 | 19.2675 | 19.2675 | -0.148 (-0.76%) | 7,434,500 |
| 20 Feb 2019 | HKD | 19.2675 | 19.489 | 19.0461 | 19.4152 | 19.4152 | +0.222 (+1.15%) | 10,157,550 |
| 19 Feb 2019 | HKD | 19.0461 | 19.1937 | 18.8984 | 19.1937 | 19.1937 | +0.258 (+1.36%) | 5,853,855 |
| 18 Feb 2019 | HKD | 18.9723 | 19.083 | 18.5293 | 18.9353 | 18.9353 | +0.406 (+2.19%) | 5,084,525 |
| 15 Feb 2019 | HKD | 19.083 | 19.083 | 18.3817 | 18.5293 | 18.5293 | -0.406 (-2.14%) | 3,828,633 |
| 14 Feb 2019 | HKD | 19.1568 | 19.1568 | 18.8246 | 18.9353 | 18.9353 | -0.074 (-0.39%) | 2,619,365 |
| 13 Feb 2019 | HKD | 19.1568 | 19.1568 | 18.677 | 19.0092 | 19.0092 | +0.037 (+0.19%) | 5,344,500 |
| 12 Feb 2019 | HKD | 19.1199 | 19.1568 | 18.8615 | 18.9723 | 18.9723 | 0.0 (0.0%) | 1,856,772 |
| 11 Feb 2019 | HKD | 19.083 | 19.1937 | 18.8615 | 18.9723 | 18.9723 | -0.627 (-3.20%) | 5,739,930 |
| 8 Feb 2019 | HKD | 19.4152 | 19.6736 | 19.0461 | 19.5997 | 19.5997 | -7.1 (-26.59%) | 3,556,892 |
| 7 Feb 2019 | HKD | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | +6.989 (+35.46%) | 0 |
| 4 Feb 2019 | HKD | 19.2675 | 19.7105 | 19.0092 | 19.7105 | 19.7105 | +0.406 (+2.10%) | 1,673,195 |
| 1 Feb 2019 | HKD | 19.489 | 19.489 | 19.2306 | 19.3045 | 19.3045 | 0.0 (0.0%) | 2,747,444 |
| 31 Jan 2019 | HKD | 18.5293 | 19.3045 | 18.5293 | 19.3045 | 19.3045 | +0.849 (+4.60%) | 6,059,138 |
| 30 Jan 2019 | HKD | 18.4555 | 18.4924 | 18.1971 | 18.4555 | 18.4555 | -0.148 (-0.79%) | 3,202,011 |
| 29 Jan 2019 | HKD | 18.677 | 18.7877 | 18.4555 | 18.6031 | 18.6031 | -0.222 (-1.18%) | 3,941,600 |
| 28 Jan 2019 | HKD | 18.6031 | 18.8615 | 18.4924 | 18.8246 | 18.8246 | +0.295 (+1.59%) | 6,565,746 |
| 25 Jan 2019 | HKD | 18.3079 | 18.5293 | 18.1971 | 18.5293 | 18.5293 | +0.148 (+0.80%) | 6,827,048 |
| 24 Jan 2019 | HKD | 18.234 | 18.3817 | 18.234 | 18.3817 | 18.3817 | +0.037 (+0.20%) | 2,770,000 |
| 23 Jan 2019 | HKD | 18.4186 | 18.4186 | 18.1971 | 18.3448 | 18.3448 | -0.037 (-0.20%) | 2,224,279 |
| 22 Jan 2019 | HKD | 18.4555 | 18.4555 | 18.0495 | 18.3817 | 18.3817 | -0.074 (-0.40%) | 2,570,000 |
