| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | HKD | 11.3 | 11.34 | 11.02 | 11.12 | 11.12 | -0.14 (-1.24%) | 1,482,649 |
| 20 Dec 2019 | HKD | 11.38 | 11.4 | 11.18 | 11.26 | 11.26 | +0.02 (+0.18%) | 5,679,208 |
| 19 Dec 2019 | HKD | 11.3 | 11.3 | 11.12 | 11.24 | 11.24 | -0.04 (-0.35%) | 2,689,243 |
| 18 Dec 2019 | HKD | 11.42 | 11.42 | 11.22 | 11.28 | 11.28 | -0.02 (-0.18%) | 3,679,316 |
| 17 Dec 2019 | HKD | 11.08 | 11.38 | 11.02 | 11.3 | 11.3 | +0.18 (+1.62%) | 4,736,092 |
| 16 Dec 2019 | HKD | 10.94 | 11.2 | 10.92 | 11.12 | 11.12 | +0.28 (+2.58%) | 3,898,090 |
| 13 Dec 2019 | HKD | 10.82 | 10.9 | 10.78 | 10.84 | 10.84 | +0.08 (+0.74%) | 1,867,629 |
| 12 Dec 2019 | HKD | 10.46 | 10.78 | 10.46 | 10.76 | 10.76 | +0.28 (+2.67%) | 2,444,138 |
| 11 Dec 2019 | HKD | 10.48 | 10.52 | 10.4 | 10.48 | 10.48 | 0.0 (0.0%) | 2,564,515 |
| 10 Dec 2019 | HKD | 10.52 | 10.64 | 10.44 | 10.48 | 10.48 | -0.1 (-0.95%) | 1,894,272 |
| 9 Dec 2019 | HKD | 10.8 | 10.8 | 10.54 | 10.58 | 10.58 | -0.14 (-1.31%) | 999,504 |
| 6 Dec 2019 | HKD | 10.62 | 10.82 | 10.5 | 10.72 | 10.72 | +0.12 (+1.13%) | 1,674,093 |
| 5 Dec 2019 | HKD | 10.5 | 10.64 | 10.42 | 10.6 | 10.6 | +0.28 (+2.71%) | 2,098,395 |
| 4 Dec 2019 | HKD | 10.4 | 10.58 | 10.32 | 10.32 | 10.32 | -0.08 (-0.77%) | 3,998,695 |
| 3 Dec 2019 | HKD | 10.38 | 10.48 | 10.24 | 10.4 | 10.4 | -0.06 (-0.57%) | 2,893,349 |
| 2 Dec 2019 | HKD | 10.54 | 10.7 | 10.4 | 10.46 | 10.46 | -0.04 (-0.38%) | 1,722,588 |
| 29 Nov 2019 | HKD | 10.8 | 10.8 | 10.5 | 10.5 | 10.5 | -0.32 (-2.96%) | 2,954,196 |
| 28 Nov 2019 | HKD | 10.88 | 10.94 | 10.82 | 10.82 | 10.82 | -0.06 (-0.55%) | 885,416 |
| 27 Nov 2019 | HKD | 10.98 | 10.98 | 10.68 | 10.88 | 10.88 | -0.12 (-1.09%) | 3,033,301 |
| 26 Nov 2019 | HKD | 10.92 | 11.28 | 10.82 | 11 | 11 | +0.08 (+0.73%) | 9,777,334 |
| 25 Nov 2019 | HKD | 10.8 | 10.98 | 10.62 | 10.92 | 10.92 | +0.24 (+2.25%) | 2,757,000 |
| 22 Nov 2019 | HKD | 10.7 | 10.76 | 10.5 | 10.68 | 10.68 | -0.06 (-0.56%) | 5,016,581 |
| 21 Nov 2019 | HKD | 10.94 | 11.02 | 10.52 | 10.74 | 10.74 | -0.32 (-2.89%) | 6,009,353 |
| 20 Nov 2019 | HKD | 11.42 | 11.42 | 11.06 | 11.06 | 11.06 | -0.64 (-5.47%) | 3,650,599 |
| 19 Nov 2019 | HKD | 11.62 | 11.76 | 11.36 | 11.7 | 11.7 | +0.12 (+1.04%) | 3,340,483 |
| 18 Nov 2019 | HKD | 11.2 | 11.58 | 11.2 | 11.58 | 11.58 | +0.32 (+2.84%) | 1,929,185 |
| 15 Nov 2019 | HKD | 11.28 | 11.4 | 11.2 | 11.26 | 11.26 | -0.06 (-0.53%) | 2,401,942 |
| 14 Nov 2019 | HKD | 11.5 | 11.5 | 11.3 | 11.32 | 11.32 | -0.14 (-1.22%) | 1,769,653 |
| 13 Nov 2019 | HKD | 11.68 | 11.8 | 11.42 | 11.46 | 11.46 | -0.32 (-2.72%) | 3,181,199 |
| 12 Nov 2019 | HKD | 11.84 | 11.86 | 11.7 | 11.78 | 11.78 | -0.04 (-0.34%) | 2,841,027 |
