| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 15.3 | 15.38 | 15 | 15.3 | 15.3 | -0.3 (-1.92%) | 1,707,309 |
| 24 Oct 2018 | HKD | 15.54 | 15.76 | 15.54 | 15.6 | 15.6 | -0.1 (-0.64%) | 1,324,522 |
| 23 Oct 2018 | HKD | 15.74 | 15.78 | 15.56 | 15.7 | 15.7 | -0.06 (-0.38%) | 1,734,004 |
| 22 Oct 2018 | HKD | 15.64 | 15.76 | 15.5 | 15.76 | 15.76 | +0.12 (+0.77%) | 1,738,648 |
| 19 Oct 2018 | HKD | 15.54 | 15.64 | 15.32 | 15.64 | 15.64 | +0.14 (+0.90%) | 2,976,573 |
| 18 Oct 2018 | HKD | 15.54 | 15.54 | 15.16 | 15.5 | 15.5 | +0.34 (+2.24%) | 3,024,505 |
| 17 Oct 2018 | HKD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 14.62 | 15.16 | 14.62 | 15.16 | 15.16 | +0.6 (+4.12%) | 1,810,536 |
| 15 Oct 2018 | HKD | 14.8 | 14.98 | 14.56 | 14.56 | 14.56 | -0.24 (-1.62%) | 2,085,957 |
| 12 Oct 2018 | HKD | 15.3 | 15.3 | 14.64 | 14.8 | 14.8 | -0.44 (-2.89%) | 2,401,834 |
| 11 Oct 2018 | HKD | 15.38 | 15.46 | 15.12 | 15.24 | 15.24 | -0.06 (-0.39%) | 1,711,379 |
| 10 Oct 2018 | HKD | 15.56 | 15.56 | 15.14 | 15.3 | 15.3 | -0.2 (-1.29%) | 1,432,887 |
| 9 Oct 2018 | HKD | 15.4 | 15.5 | 15.2 | 15.5 | 15.5 | +0.38 (+2.51%) | 1,974,975 |
| 8 Oct 2018 | HKD | 15.2 | 15.38 | 15.08 | 15.12 | 15.12 | -0.14 (-0.92%) | 1,077,346 |
| 5 Oct 2018 | HKD | 15.18 | 15.42 | 15.12 | 15.26 | 15.26 | -0.18 (-1.17%) | 1,412,458 |
| 4 Oct 2018 | HKD | 15.4 | 15.46 | 15.26 | 15.44 | 15.44 | +0.04 (+0.26%) | 1,445,297 |
| 3 Oct 2018 | HKD | 15.4 | 15.4 | 15.02 | 15.4 | 15.4 | +0.04 (+0.26%) | 1,375,755 |
| 2 Oct 2018 | HKD | 15.28 | 15.46 | 15.12 | 15.36 | 15.36 | -0.12 (-0.78%) | 2,421,946 |
| 1 Oct 2018 | HKD | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 15.14 | 15.52 | 14.9 | 15.48 | 15.48 | +0.32 (+2.11%) | 4,395,273 |
| 27 Sep 2018 | HKD | 15.18 | 15.18 | 14.96 | 15.16 | 15.16 | +0.04 (+0.26%) | 1,653,673 |
| 26 Sep 2018 | HKD | 14.96 | 15.16 | 14.88 | 15.12 | 15.12 | +0.2 (+1.34%) | 2,280,061 |
| 25 Sep 2018 | HKD | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 15.18 | 15.18 | 14.76 | 14.92 | 14.92 | -0.08 (-0.53%) | 800,159 |
| 21 Sep 2018 | HKD | 15 | 15 | 14.76 | 15 | 15 | +0.1 (+0.67%) | 3,198,952 |
| 20 Sep 2018 | HKD | 14.48 | 15.02 | 14.48 | 14.9 | 14.9 | +0.44 (+3.04%) | 3,764,200 |
| 19 Sep 2018 | HKD | 14.62 | 14.62 | 14.32 | 14.46 | 14.46 | -0.04 (-0.28%) | 1,526,000 |
| 18 Sep 2018 | HKD | 14.26 | 14.6 | 14.14 | 14.5 | 14.5 | +0.28 (+1.97%) | 2,500,779 |
| 17 Sep 2018 | HKD | 14.02 | 14.26 | 13.94 | 14.22 | 14.22 | +0.28 (+2.01%) | 2,488,411 |
| 14 Sep 2018 | HKD | 14.02 | 14.3 | 13.94 | 13.94 | 13.94 | -0.2 (-1.41%) | 1,199,610 |
