| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 15.8 | 15.98 | 15.64 | 15.68 | 15.68 | -0.06 (-0.38%) | 4,420,898 |
| 5 Dec 2018 | HKD | 15.88 | 16.02 | 15.74 | 15.74 | 15.74 | -0.6 (-3.67%) | 3,250,449 |
| 4 Dec 2018 | HKD | 16.1 | 16.54 | 16.04 | 16.34 | 16.34 | -0.04 (-0.24%) | 1,777,132 |
| 3 Dec 2018 | HKD | 16.66 | 16.7 | 16.08 | 16.38 | 16.38 | -0.08 (-0.49%) | 3,163,442 |
| 30 Nov 2018 | HKD | 16.84 | 16.94 | 16.46 | 16.46 | 16.46 | -0.44 (-2.60%) | 11,641,380 |
| 29 Nov 2018 | HKD | 17 | 17.08 | 16.66 | 16.9 | 16.9 | +0.2 (+1.20%) | 3,141,382 |
| 28 Nov 2018 | HKD | 16.1 | 17.06 | 16.1 | 16.7 | 16.7 | +0.48 (+2.96%) | 8,805,271 |
| 27 Nov 2018 | HKD | 15.96 | 16.22 | 15.92 | 16.22 | 16.22 | +0.34 (+2.14%) | 2,308,834 |
| 26 Nov 2018 | HKD | 15.8 | 16.06 | 15.62 | 15.88 | 15.88 | -0.02 (-0.13%) | 1,807,529 |
| 23 Nov 2018 | HKD | 15.8 | 15.94 | 15.72 | 15.9 | 15.9 | +0.12 (+0.76%) | 1,035,540 |
| 22 Nov 2018 | HKD | 15.84 | 15.96 | 15.7 | 15.78 | 15.78 | -0.22 (-1.38%) | 2,186,592 |
| 21 Nov 2018 | HKD | 15.86 | 16 | 15.7 | 16 | 16 | -0.34 (-2.08%) | 1,982,539 |
| 20 Nov 2018 | HKD | 16.48 | 16.48 | 16.14 | 16.34 | 16.34 | -0.04 (-0.24%) | 1,633,656 |
| 19 Nov 2018 | HKD | 16.38 | 16.44 | 16.14 | 16.38 | 16.38 | +0.14 (+0.86%) | 1,123,904 |
| 16 Nov 2018 | HKD | 16 | 16.24 | 15.98 | 16.24 | 16.24 | +0.14 (+0.87%) | 3,490,000 |
| 15 Nov 2018 | HKD | 16.48 | 16.48 | 15.8 | 16.1 | 16.1 | -0.24 (-1.47%) | 2,820,823 |
| 14 Nov 2018 | HKD | 15.8 | 16.34 | 15.76 | 16.34 | 16.34 | +0.48 (+3.03%) | 2,461,920 |
| 13 Nov 2018 | HKD | 15.68 | 15.86 | 15.44 | 15.86 | 15.86 | +0.26 (+1.67%) | 1,846,274 |
| 12 Nov 2018 | HKD | 15.78 | 15.78 | 15.48 | 15.6 | 15.6 | +0.06 (+0.39%) | 802,000 |
| 9 Nov 2018 | HKD | 15.9 | 15.9 | 15.38 | 15.54 | 15.54 | -0.26 (-1.65%) | 2,080,838 |
| 8 Nov 2018 | HKD | 15.6 | 15.8 | 15.58 | 15.8 | 15.8 | +0.2 (+1.28%) | 3,247,845 |
| 7 Nov 2018 | HKD | 15.46 | 15.6 | 15.44 | 15.6 | 15.6 | +0.08 (+0.52%) | 1,539,484 |
| 6 Nov 2018 | HKD | 15.28 | 15.56 | 15.26 | 15.52 | 15.52 | +0.22 (+1.44%) | 2,263,403 |
| 5 Nov 2018 | HKD | 15.36 | 15.54 | 15.26 | 15.3 | 15.3 | -0.06 (-0.39%) | 1,695,532 |
| 2 Nov 2018 | HKD | 15.46 | 15.46 | 15.32 | 15.36 | 15.36 | +0.06 (+0.39%) | 1,529,530 |
| 1 Nov 2018 | HKD | 15.54 | 15.58 | 15.28 | 15.3 | 15.3 | -0.22 (-1.42%) | 2,089,236 |
| 31 Oct 2018 | HKD | 15.3 | 15.52 | 15.3 | 15.52 | 15.52 | +0.04 (+0.26%) | 2,461,000 |
| 30 Oct 2018 | HKD | 15.22 | 15.5 | 15.18 | 15.48 | 15.48 | +0.3 (+1.98%) | 2,731,699 |
| 29 Oct 2018 | HKD | 15.32 | 15.38 | 15.12 | 15.18 | 15.18 | -0.18 (-1.17%) | 1,621,015 |
| 26 Oct 2018 | HKD | 15.34 | 15.56 | 15.28 | 15.36 | 15.36 | +0.06 (+0.39%) | 1,313,659 |
