| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2019 | HKD | 25.75 | 25.75 | 23.65 | 25.5 | 25.5 | -0.55 (-2.11%) | 357,800 |
| 15 Mar 2019 | HKD | 27 | 27 | 25.45 | 26.05 | 26.05 | -0.9 (-3.34%) | 1,132,616 |
| 14 Mar 2019 | HKD | 27.05 | 27.05 | 26.65 | 26.95 | 26.95 | -0.1 (-0.37%) | 305,000 |
| 13 Mar 2019 | HKD | 27.05 | 27.05 | 26.6 | 27.05 | 27.05 | 0.0 (0.0%) | 20,386 |
| 12 Mar 2019 | HKD | 27.05 | 27.05 | 26.5 | 27.05 | 27.05 | 0.0 (0.0%) | 1,076,400 |
| 11 Mar 2019 | HKD | 27.05 | 27.05 | 26.6 | 27.05 | 27.05 | -0.2 (-0.73%) | 9,600 |
| 8 Mar 2019 | HKD | 26.9 | 27.45 | 26.9 | 27.25 | 27.25 | -0.1 (-0.37%) | 341,200 |
| 7 Mar 2019 | HKD | 27.1 | 27.45 | 27.1 | 27.35 | 27.35 | +0.1 (+0.37%) | 19,612 |
| 6 Mar 2019 | HKD | 27.1 | 27.5 | 27.05 | 27.25 | 27.25 | +0.05 (+0.18%) | 43,200 |
| 5 Mar 2019 | HKD | 27.1 | 27.5 | 27.05 | 27.2 | 27.2 | +0.1 (+0.37%) | 36,329 |
| 4 Mar 2019 | HKD | 27 | 27.5 | 26.8 | 27.1 | 27.1 | +0.1 (+0.37%) | 23,804 |
| 1 Mar 2019 | HKD | 27 | 27.5 | 26.5 | 27 | 27 | 0.0 (0.0%) | 43,000 |
| 28 Feb 2019 | HKD | 27.2 | 28.1 | 26.8 | 27 | 27 | +1.1 (+4.25%) | 124,400 |
| 27 Feb 2019 | HKD | 26.5 | 27.35 | 25.5 | 25.9 | 25.9 | -0.55 (-2.08%) | 50,212 |
| 26 Feb 2019 | HKD | 27 | 27.65 | 26.1 | 26.45 | 26.45 | -0.75 (-2.76%) | 137,400 |
| 25 Feb 2019 | HKD | 26.85 | 27.5 | 26.55 | 27.2 | 27.2 | +0.4 (+1.49%) | 231,800 |
| 22 Feb 2019 | HKD | 27 | 27.05 | 26.4 | 26.8 | 26.8 | -0.25 (-0.92%) | 166,020 |
| 21 Feb 2019 | HKD | 27 | 27.2 | 27 | 27.05 | 27.05 | -0.05 (-0.18%) | 88,600 |
| 20 Feb 2019 | HKD | 27 | 27.5 | 27 | 27.1 | 27.1 | +0.1 (+0.37%) | 108,712 |
| 19 Feb 2019 | HKD | 27.25 | 27.25 | 25.75 | 27 | 27 | +0.5 (+1.89%) | 153,824 |
| 18 Feb 2019 | HKD | 25.5 | 27 | 25.5 | 26.5 | 26.5 | -0.7 (-2.57%) | 78,800 |
| 15 Feb 2019 | HKD | 27.45 | 27.45 | 26.55 | 27.2 | 27.2 | -0.3 (-1.09%) | 230,424 |
| 14 Feb 2019 | HKD | 28 | 28 | 26.85 | 27.5 | 27.5 | -0.45 (-1.61%) | 262,216 |
| 13 Feb 2019 | HKD | 28.35 | 28.45 | 26.85 | 27.95 | 27.95 | -0.15 (-0.53%) | 315,404 |
| 12 Feb 2019 | HKD | 28.95 | 28.95 | 27.7 | 28.1 | 28.1 | -0.9 (-3.10%) | 60,200 |
| 11 Feb 2019 | HKD | 29.05 | 29.9 | 28.55 | 29 | 29 | +0.05 (+0.17%) | 457,204 |
| 8 Feb 2019 | HKD | 27.8 | 29.8 | 27.8 | 28.95 | 28.95 | +1.15 (+4.14%) | 350,200 |
| 7 Feb 2019 | HKD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
