| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 18.46 | 18.8 | 18.3 | 18.46 | 18.46 | +0.12 (+0.65%) | 5,488,952 |
| 1 Mar 2019 | HKD | 18.74 | 18.78 | 18.2 | 18.34 | 18.34 | -0.66 (-3.47%) | 7,235,293 |
| 28 Feb 2019 | HKD | 19.12 | 19.18 | 18.8 | 19 | 19 | -0.12 (-0.63%) | 7,329,209 |
| 27 Feb 2019 | HKD | 20.1 | 20.1 | 18.94 | 19.12 | 19.12 | -0.98 (-4.88%) | 10,358,270 |
| 26 Feb 2019 | HKD | 20.2 | 20.7 | 19.58 | 20.1 | 20.1 | -0.35 (-1.71%) | 5,774,301 |
| 25 Feb 2019 | HKD | 20.7 | 20.75 | 20.05 | 20.45 | 20.45 | -0.35 (-1.68%) | 5,830,889 |
| 22 Feb 2019 | HKD | 21.3 | 21.3 | 20.6 | 20.8 | 20.8 | -0.55 (-2.58%) | 4,125,696 |
| 21 Feb 2019 | HKD | 20.2 | 21.9 | 19.96 | 21.35 | 21.35 | +1.61 (+8.16%) | 6,149,820 |
| 20 Feb 2019 | HKD | 19.72 | 19.9 | 19.64 | 19.74 | 19.74 | +0.46 (+2.39%) | 5,964,506 |
| 19 Feb 2019 | HKD | 19.5 | 19.64 | 19.26 | 19.28 | 19.28 | -0.12 (-0.62%) | 1,722,582 |
| 18 Feb 2019 | HKD | 19.08 | 19.8 | 19.08 | 19.4 | 19.4 | +0.2 (+1.04%) | 2,408,144 |
| 15 Feb 2019 | HKD | 19.46 | 19.76 | 19.06 | 19.2 | 19.2 | -0.3 (-1.54%) | 4,843,900 |
| 14 Feb 2019 | HKD | 19.54 | 19.54 | 19.2 | 19.5 | 19.5 | -0.22 (-1.12%) | 3,823,908 |
| 13 Feb 2019 | HKD | 19.2 | 19.88 | 19.12 | 19.72 | 19.72 | +0.6 (+3.14%) | 5,730,188 |
| 12 Feb 2019 | HKD | 18.76 | 19.14 | 18.62 | 19.12 | 19.12 | +0.42 (+2.25%) | 3,018,022 |
| 11 Feb 2019 | HKD | 18.56 | 18.92 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 3,126,053 |
| 8 Feb 2019 | HKD | 17.64 | 18.68 | 17.64 | 18.5 | 18.5 | +0.78 (+4.40%) | 9,379,321 |
| 7 Feb 2019 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 17.92 | 17.98 | 17.66 | 17.72 | 17.72 | -0.2 (-1.12%) | 1,847,235 |
| 1 Feb 2019 | HKD | 18 | 18.02 | 17.76 | 17.92 | 17.92 | -0.04 (-0.22%) | 2,279,793 |
| 31 Jan 2019 | HKD | 18.18 | 18.2 | 17.92 | 17.96 | 17.96 | -0.14 (-0.77%) | 6,814,132 |
| 30 Jan 2019 | HKD | 18 | 18.18 | 17.82 | 18.1 | 18.1 | +0.2 (+1.12%) | 6,606,097 |
| 29 Jan 2019 | HKD | 17.6 | 18.02 | 17.6 | 17.9 | 17.9 | +0.06 (+0.34%) | 5,140,056 |
| 28 Jan 2019 | HKD | 17.96 | 18 | 17.72 | 17.84 | 17.84 | -0.16 (-0.89%) | 2,936,211 |
| 25 Jan 2019 | HKD | 18 | 18.1 | 17.8 | 18 | 18 | +0.14 (+0.78%) | 2,990,842 |
| 24 Jan 2019 | HKD | 18.4 | 18.6 | 17.66 | 17.86 | 17.86 | +0.3 (+1.71%) | 6,390,625 |
| 23 Jan 2019 | HKD | 17.24 | 17.6 | 17.18 | 17.56 | 17.56 | +0.34 (+1.97%) | 2,621,655 |
| 22 Jan 2019 | HKD | 17.26 | 17.26 | 16.86 | 17.22 | 17.22 | +0.14 (+0.82%) | 2,072,580 |
