| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | HKD | 52.4 | 52.55 | 51.55 | 51.65 | 51.65 | -0.95 (-1.81%) | 2,638,984 |
| 8 Oct 2019 | HKD | 52.4 | 53.3 | 51.35 | 52.6 | 52.6 | +0.1 (+0.19%) | 6,254,818 |
| 7 Oct 2019 | HKD | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 0 |
| 4 Oct 2019 | HKD | 54.7 | 54.7 | 52.05 | 52.5 | 52.5 | -1.25 (-2.33%) | 1,799,419 |
| 3 Oct 2019 | HKD | 53.5 | 54.1 | 52.2 | 53.75 | 53.75 | -0.1 (-0.19%) | 2,576,380 |
| 2 Oct 2019 | HKD | 54 | 54.1 | 53.25 | 53.85 | 53.85 | -0.7 (-1.28%) | 3,117,733 |
| 1 Oct 2019 | HKD | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | HKD | 55.8 | 55.85 | 54.4 | 54.55 | 54.55 | -0.65 (-1.18%) | 3,215,872 |
| 27 Sep 2019 | HKD | 54.4 | 55.4 | 53.4 | 55.2 | 55.2 | +1.65 (+3.08%) | 4,124,261 |
| 26 Sep 2019 | HKD | 53.65 | 53.95 | 52.9 | 53.55 | 53.55 | +1.1 (+2.10%) | 3,597,818 |
| 25 Sep 2019 | HKD | 53.2 | 53.6 | 52 | 52.45 | 52.45 | -1 (-1.87%) | 2,912,109 |
| 24 Sep 2019 | HKD | 54.25 | 54.3 | 52.9 | 53.45 | 53.45 | -0.65 (-1.20%) | 2,340,073 |
| 23 Sep 2019 | HKD | 54 | 54.55 | 53.6 | 54.1 | 54.1 | +0.1 (+0.19%) | 1,527,872 |
| 20 Sep 2019 | HKD | 54.9 | 55.2 | 53.6 | 54 | 54 | -0.35 (-0.64%) | 3,654,994 |
| 19 Sep 2019 | HKD | 56.25 | 56.25 | 54.3 | 54.35 | 54.35 | -1.15 (-2.07%) | 2,484,622 |
| 18 Sep 2019 | HKD | 55.65 | 56.25 | 55.2 | 55.5 | 55.5 | -0.3 (-0.54%) | 2,509,971 |
| 17 Sep 2019 | HKD | 57.55 | 57.55 | 55.45 | 55.8 | 55.8 | -1.9 (-3.29%) | 2,658,504 |
| 16 Sep 2019 | HKD | 57.6 | 58.5 | 57.2 | 57.7 | 57.7 | -0.5 (-0.86%) | 1,513,772 |
| 13 Sep 2019 | HKD | 58.5 | 58.5 | 57.3 | 58.2 | 58.2 | +0.9 (+1.57%) | 1,803,642 |
| 12 Sep 2019 | HKD | 56 | 57.55 | 55.55 | 57.3 | 57.3 | +2.2 (+3.99%) | 2,817,484 |
| 11 Sep 2019 | HKD | 54.95 | 55.2 | 53.8 | 55.1 | 55.1 | +0.15 (+0.27%) | 2,399,088 |
| 10 Sep 2019 | HKD | 56.55 | 56.85 | 54.4 | 54.95 | 54.95 | -1.4 (-2.48%) | 4,929,239 |
| 9 Sep 2019 | HKD | 58.45 | 58.45 | 56 | 56.35 | 56.35 | -1.55 (-2.68%) | 3,673,458 |
| 6 Sep 2019 | HKD | 58.05 | 58.4 | 56.75 | 57.9 | 57.9 | +0.2 (+0.35%) | 2,300,277 |
| 5 Sep 2019 | HKD | 58.55 | 58.55 | 57 | 57.7 | 57.7 | +0.95 (+1.67%) | 5,149,320 |
| 4 Sep 2019 | HKD | 56.1 | 56.9 | 54.3 | 56.75 | 56.75 | +2.05 (+3.75%) | 3,584,646 |
| 3 Sep 2019 | HKD | 53.5 | 55.7 | 53.5 | 54.7 | 54.7 | -0.25 (-0.45%) | 4,387,680 |
| 2 Sep 2019 | HKD | 54.75 | 55.9 | 53.4 | 54.95 | 54.95 | +0.75 (+1.38%) | 2,633,109 |
| 30 Aug 2019 | HKD | 54.8 | 56.5 | 53.7 | 54.2 | 54.2 | +0.9 (+1.69%) | 6,533,481 |
| 29 Aug 2019 | HKD | 53.2 | 53.55 | 52.2 | 53.3 | 53.3 | -0.05 (-0.09%) | 2,211,093 |
