| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | HKD | 0.249 | 0.275 | 0.241 | 0.27 | 13.5 | +0.021 (+8.43%) | 129,234,300 |
| 5 Jul 2019 | HKD | 0.295 | 0.305 | 0.235 | 0.249 | 12.45 | -0.051 (-17%) | 351,841,094 |
| 4 Jul 2019 | HKD | 0.36 | 0.36 | 0.295 | 0.3 | 15 | -0.06 (-16.67%) | 108,122,388 |
| 3 Jul 2019 | HKD | 0.43 | 0.43 | 0.345 | 0.36 | 18 | -0.075 (-17.24%) | 90,389,686 |
| 2 Jul 2019 | HKD | 0.485 | 0.5 | 0.43 | 0.435 | 21.75 | -0.055 (-11.22%) | 68,178,996 |
| 1 Jul 2019 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 24.5 | +0.005 (+1.03%) | 0 |
| 28 Jun 2019 | HKD | 0.45 | 0.54 | 0.43 | 0.485 | 24.25 | +0.035 (+7.78%) | 67,322,369 |
| 27 Jun 2019 | HKD | 0.445 | 0.465 | 0.43 | 0.45 | 22.5 | +0.01 (+2.27%) | 38,063,362 |
| 26 Jun 2019 | HKD | 0.47 | 0.47 | 0.435 | 0.44 | 22 | -0.03 (-6.38%) | 30,386,687 |
| 25 Jun 2019 | HKD | 0.465 | 0.48 | 0.46 | 0.47 | 23.5 | +0.005 (+1.08%) | 23,027,612 |
| 24 Jun 2019 | HKD | 0.495 | 0.5 | 0.465 | 0.465 | 23.25 | -0.03 (-6.06%) | 31,342,000 |
| 21 Jun 2019 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 24.75 | -0.015 (-2.94%) | 25,955,550 |
| 20 Jun 2019 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 25.5 | -0.01 (-1.92%) | 28,902,500 |
| 19 Jun 2019 | HKD | 0.52 | 0.53 | 0.495 | 0.52 | 26 | +0.01 (+1.96%) | 24,757,128 |
| 18 Jun 2019 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 25.5 | +0.015 (+3.03%) | 69,722,814 |
| 17 Jun 2019 | HKD | 0.54 | 0.55 | 0.485 | 0.495 | 24.75 | -0.045 (-8.33%) | 53,791,695 |
| 14 Jun 2019 | HKD | 0.57 | 0.57 | 0.51 | 0.54 | 27 | -0.02 (-3.57%) | 40,923,564 |
| 13 Jun 2019 | HKD | 0.56 | 0.61 | 0.56 | 0.56 | 28 | 0.0 (0.0%) | 29,369,000 |
| 12 Jun 2019 | HKD | 0.56 | 0.59 | 0.5 | 0.56 | 28 | 0.0 (0.0%) | 101,223,137 |
| 11 Jun 2019 | HKD | 0.62 | 0.63 | 0.56 | 0.56 | 28 | -0.06 (-9.68%) | 65,494,137 |
| 10 Jun 2019 | HKD | 0.64 | 0.65 | 0.6 | 0.62 | 31 | -0.02 (-3.13%) | 37,187,776 |
| 7 Jun 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 32 | 0.0 (0.0%) | 0 |
| 6 Jun 2019 | HKD | 0.66 | 0.66 | 0.59 | 0.64 | 32 | -0.01 (-1.54%) | 33,635,000 |
| 5 Jun 2019 | HKD | 0.68 | 0.68 | 0.57 | 0.65 | 32.5 | -0.02 (-2.99%) | 74,727,500 |
| 4 Jun 2019 | HKD | 0.67 | 0.69 | 0.62 | 0.67 | 33.5 | +0.01 (+1.52%) | 37,710,494 |
| 3 Jun 2019 | HKD | 0.73 | 0.75 | 0.63 | 0.66 | 33 | -0.07 (-9.59%) | 60,377,500 |
| 31 May 2019 | HKD | 0.85 | 0.85 | 0.66 | 0.73 | 36.5 | -0.1 (-12.05%) | 116,879,626 |
| 30 May 2019 | HKD | 0.83 | 0.85 | 0.76 | 0.83 | 41.5 | 0.0 (0.0%) | 23,208,622 |
| 29 May 2019 | HKD | 0.87 | 0.91 | 0.83 | 0.83 | 41.5 | -0.06 (-6.74%) | 20,819,780 |
| 28 May 2019 | HKD | 0.83 | 0.91 | 0.81 | 0.89 | 44.5 | +0.08 (+9.88%) | 92,677,500 |
