| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 17.2005 | 17.2743 | 16.6099 | 16.8314 | 16.8314 | -0.627 (-3.59%) | 4,561,778 |
| 24 Oct 2018 | HKD | 17.9018 | 17.9387 | 17.4589 | 17.4589 | 17.4589 | -0.258 (-1.46%) | 2,412,892 |
| 23 Oct 2018 | HKD | 18.7139 | 18.7508 | 17.7173 | 17.7173 | 17.7173 | -0.886 (-4.76%) | 1,784,507 |
| 22 Oct 2018 | HKD | 18.3817 | 18.7877 | 17.9387 | 18.6031 | 18.6031 | +0.48 (+2.65%) | 4,220,700 |
| 19 Oct 2018 | HKD | 17.9018 | 18.1602 | 17.5696 | 18.1233 | 18.1233 | +0.295 (+1.66%) | 3,832,389 |
| 18 Oct 2018 | HKD | 18.1233 | 18.1971 | 17.5327 | 17.828 | 17.828 | -6.772 (-27.53%) | 4,485,647 |
| 17 Oct 2018 | HKD | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | +6.44 (+35.46%) | 0 |
| 16 Oct 2018 | HKD | 18.234 | 18.234 | 17.6065 | 18.1602 | 18.1602 | +0.184 (+1.03%) | 2,858,100 |
| 15 Oct 2018 | HKD | 18.1602 | 18.4555 | 17.828 | 17.9757 | 17.9757 | -0.184 (-1.02%) | 2,303,134 |
| 12 Oct 2018 | HKD | 17.7542 | 18.2709 | 17.422 | 18.1602 | 18.1602 | +0.738 (+4.24%) | 3,935,925 |
| 11 Oct 2018 | HKD | 18.0864 | 18.3079 | 17.422 | 17.422 | 17.422 | -1.181 (-6.35%) | 7,799,073 |
| 10 Oct 2018 | HKD | 18.6031 | 18.8246 | 18.4186 | 18.6031 | 18.6031 | +0.148 (+0.80%) | 2,317,384 |
| 9 Oct 2018 | HKD | 18.7139 | 18.7139 | 18.3079 | 18.4555 | 18.4555 | -0.111 (-0.60%) | 3,137,016 |
| 8 Oct 2018 | HKD | 18.9723 | 19.1937 | 18.5293 | 18.5662 | 18.5662 | -0.148 (-0.79%) | 3,021,000 |
| 5 Oct 2018 | HKD | 18.6031 | 18.9353 | 18.3079 | 18.7139 | 18.7139 | +0.332 (+1.81%) | 1,707,156 |
| 4 Oct 2018 | HKD | 18.8615 | 18.8984 | 18.1971 | 18.3817 | 18.3817 | -0.554 (-2.92%) | 4,630,833 |
| 3 Oct 2018 | HKD | 19.0092 | 19.083 | 18.4924 | 18.9353 | 18.9353 | -0.406 (-2.10%) | 6,691,613 |
| 2 Oct 2018 | HKD | 20.5225 | 20.5225 | 19.1937 | 19.3414 | 19.3414 | -7.959 (-29.15%) | 2,133,593 |
| 1 Oct 2018 | HKD | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | +7.147 (+35.46%) | 0 |
| 28 Sep 2018 | HKD | 19.8212 | 20.1903 | 19.7474 | 20.1534 | 20.1534 | +0.369 (+1.87%) | 2,849,089 |
| 27 Sep 2018 | HKD | 19.6366 | 19.7843 | 19.489 | 19.7843 | 19.7843 | +0.222 (+1.13%) | 2,029,300 |
| 26 Sep 2018 | HKD | 19.6366 | 19.8581 | 19.489 | 19.5628 | 19.5628 | -7.087 (-26.59%) | 2,628,500 |
| 25 Sep 2018 | HKD | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | +6.976 (+35.46%) | 0 |
| 24 Sep 2018 | HKD | 19.9319 | 19.9319 | 19.489 | 19.6736 | 19.6736 | -0.221 (-1.11%) | 2,638,500 |
| 21 Sep 2018 | HKD | 19.7843 | 19.895 | 19.3783 | 19.895 | 19.895 | +0.517 (+2.67%) | 5,749,088 |
| 20 Sep 2018 | HKD | 19.2675 | 19.4521 | 19.1199 | 19.3783 | 19.3783 | +0.148 (+0.77%) | 2,645,131 |
| 19 Sep 2018 | HKD | 18.5293 | 19.2306 | 18.4555 | 19.2306 | 19.2306 | +0.664 (+3.58%) | 4,635,699 |
| 18 Sep 2018 | HKD | 18.3817 | 18.8246 | 18.1602 | 18.5662 | 18.5662 | +0.406 (+2.24%) | 3,979,502 |
| 17 Sep 2018 | HKD | 18.8246 | 18.8246 | 18.0126 | 18.1602 | 18.1602 | -0.369 (-1.99%) | 1,717,500 |
| 14 Sep 2018 | HKD | 18.1971 | 18.5662 | 18.1602 | 18.5293 | 18.5293 | +0.295 (+1.62%) | 2,779,477 |
