| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 18.0495 | 18.4555 | 17.9757 | 18.4555 | 18.4555 | +0.295 (+1.63%) | 2,587,600 |
| 18 Jan 2019 | HKD | 18.234 | 18.2709 | 17.9018 | 18.1602 | 18.1602 | -0.074 (-0.40%) | 3,429,073 |
| 17 Jan 2019 | HKD | 18.3079 | 18.3079 | 18.0126 | 18.234 | 18.234 | 0.0 (0.0%) | 2,579,000 |
| 16 Jan 2019 | HKD | 17.9387 | 18.2709 | 17.7542 | 18.234 | 18.234 | +0.332 (+1.86%) | 5,609,503 |
| 15 Jan 2019 | HKD | 17.7911 | 17.9387 | 17.4958 | 17.9018 | 17.9018 | +0.111 (+0.62%) | 4,359,800 |
| 14 Jan 2019 | HKD | 17.3482 | 17.7911 | 17.3113 | 17.7911 | 17.7911 | +0.443 (+2.55%) | 3,135,979 |
| 11 Jan 2019 | HKD | 17.0898 | 17.3482 | 16.9052 | 17.3482 | 17.3482 | +0.406 (+2.40%) | 3,734,260 |
| 10 Jan 2019 | HKD | 16.7945 | 16.9421 | 16.5361 | 16.9421 | 16.9421 | +0.221 (+1.32%) | 1,933,799 |
| 9 Jan 2019 | HKD | 16.8683 | 16.9421 | 16.6099 | 16.7207 | 16.7207 | +0.185 (+1.12%) | 2,263,340 |
| 8 Jan 2019 | HKD | 16.5361 | 16.6469 | 16.3516 | 16.5361 | 16.5361 | -0.037 (-0.22%) | 1,138,807 |
| 7 Jan 2019 | HKD | 16.6099 | 16.7945 | 16.4623 | 16.573 | 16.573 | +0.221 (+1.35%) | 1,789,600 |
| 4 Jan 2019 | HKD | 16.4254 | 16.4623 | 16.0194 | 16.3516 | 16.3516 | -0.074 (-0.45%) | 2,238,045 |
| 3 Jan 2019 | HKD | 16.9421 | 16.9421 | 16.3516 | 16.4254 | 16.4254 | -0.48 (-2.84%) | 2,605,000 |
| 2 Jan 2019 | HKD | 17.2374 | 17.2374 | 16.6838 | 16.9052 | 16.9052 | -6.395 (-27.45%) | 1,594,282 |
| 1 Jan 2019 | HKD | 23.3 | 23.3 | 23.3 | 23.3 | 23.3 | +6.099 (+35.46%) | 0 |
| 31 Dec 2018 | HKD | 17.2005 | 17.3482 | 17.016 | 17.2005 | 17.2005 | +0.184 (+1.08%) | 969,736 |
| 28 Dec 2018 | HKD | 16.7207 | 17.016 | 16.5361 | 17.016 | 17.016 | +0.443 (+2.67%) | 4,528,286 |
| 27 Dec 2018 | HKD | 16.6469 | 17.1636 | 16.4623 | 16.573 | 16.573 | -0.074 (-0.44%) | 2,187,352 |
| 24 Dec 2018 | HKD | 16.9052 | 17.0529 | 16.4254 | 16.6469 | 16.6469 | -0.295 (-1.74%) | 5,897,920 |
| 21 Dec 2018 | HKD | 16.9791 | 17.016 | 16.5361 | 16.9421 | 16.9421 | -0.111 (-0.65%) | 7,302,619 |
| 20 Dec 2018 | HKD | 17.4589 | 17.4589 | 16.9791 | 17.0529 | 17.0529 | -0.332 (-1.91%) | 3,383,932 |
| 19 Dec 2018 | HKD | 17.8649 | 17.8649 | 17.3113 | 17.3851 | 17.3851 | -0.184 (-1.05%) | 3,903,615 |
| 18 Dec 2018 | HKD | 17.828 | 17.828 | 17.4958 | 17.5696 | 17.5696 | -0.222 (-1.25%) | 6,213,839 |
| 17 Dec 2018 | HKD | 18.0864 | 18.0864 | 17.5327 | 17.7911 | 17.7911 | -0.185 (-1.03%) | 1,745,492 |
| 14 Dec 2018 | HKD | 18.4555 | 18.4555 | 17.7911 | 17.9757 | 17.9757 | -0.221 (-1.22%) | 1,885,682 |
| 13 Dec 2018 | HKD | 17.4958 | 18.1971 | 17.1267 | 18.1971 | 18.1971 | +1.07 (+6.25%) | 6,237,983 |
| 12 Dec 2018 | HKD | 17.3482 | 17.3482 | 16.9791 | 17.1267 | 17.1267 | +0.074 (+0.43%) | 6,220,088 |
| 11 Dec 2018 | HKD | 17.6804 | 17.6804 | 16.9791 | 17.0529 | 17.0529 | -0.295 (-1.70%) | 8,811,897 |
| 10 Dec 2018 | HKD | 17.7173 | 17.7542 | 17.1267 | 17.3482 | 17.3482 | -0.554 (-3.09%) | 6,782,000 |
| 7 Dec 2018 | HKD | 18.3817 | 18.3817 | 17.8649 | 17.9018 | 17.9018 | -0.295 (-1.62%) | 5,843,054 |
