| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2019 | HKD | 50.8 | 51.55 | 50 | 50.5 | 50.5 | -0.75 (-1.46%) | 3,717,054 |
| 13 Mar 2019 | HKD | 51.9 | 51.9 | 50.6 | 51.25 | 51.25 | -0.65 (-1.25%) | 3,268,397 |
| 12 Mar 2019 | HKD | 51.65 | 52.25 | 50.75 | 51.9 | 51.9 | +1.15 (+2.27%) | 6,015,038 |
| 11 Mar 2019 | HKD | 50.95 | 51.4 | 49.1 | 50.75 | 50.75 | -0.75 (-1.46%) | 25,853,430 |
| 8 Mar 2019 | HKD | 51.5 | 52.5 | 50.4 | 51.5 | 51.5 | -0.6 (-1.15%) | 27,920,900 |
| 7 Mar 2019 | HKD | 52.7 | 52.7 | 51 | 52.1 | 52.1 | -1.25 (-2.34%) | 11,544,400 |
| 6 Mar 2019 | HKD | 53.5 | 53.9 | 52.05 | 53.35 | 53.35 | +0.65 (+1.23%) | 4,773,376 |
| 5 Mar 2019 | HKD | 52.25 | 53.25 | 51 | 52.7 | 52.7 | +0.2 (+0.38%) | 5,560,605 |
| 4 Mar 2019 | HKD | 53.35 | 54.05 | 52 | 52.5 | 52.5 | -0.35 (-0.66%) | 5,526,155 |
| 1 Mar 2019 | HKD | 52.25 | 53.9 | 51.2 | 52.85 | 52.85 | +0.4 (+0.76%) | 5,656,002 |
| 28 Feb 2019 | HKD | 50.1 | 52.8 | 50.1 | 52.45 | 52.45 | +0.95 (+1.84%) | 6,394,329 |
| 27 Feb 2019 | HKD | 51.8 | 51.95 | 50.95 | 51.5 | 51.5 | -0.8 (-1.53%) | 6,681,062 |
| 26 Feb 2019 | HKD | 51.75 | 53.25 | 51.05 | 52.3 | 52.3 | +1.55 (+3.05%) | 9,006,896 |
| 25 Feb 2019 | HKD | 51.5 | 52.3 | 50.5 | 50.75 | 50.75 | +3.15 (+6.62%) | 11,589,480 |
| 22 Feb 2019 | HKD | 48.15 | 48.15 | 46.65 | 47.6 | 47.6 | -1.15 (-2.36%) | 2,406,542 |
| 21 Feb 2019 | HKD | 47.35 | 49 | 46.95 | 48.75 | 48.75 | +1.2 (+2.52%) | 2,060,507 |
| 20 Feb 2019 | HKD | 47 | 47.85 | 47 | 47.55 | 47.55 | +0.1 (+0.21%) | 1,917,746 |
| 19 Feb 2019 | HKD | 49.05 | 49.1 | 47.1 | 47.45 | 47.45 | -1.35 (-2.77%) | 1,537,897 |
| 18 Feb 2019 | HKD | 47.8 | 49.25 | 47.4 | 48.8 | 48.8 | +1.8 (+3.83%) | 1,274,680 |
| 15 Feb 2019 | HKD | 47.65 | 48.3 | 46.9 | 47 | 47 | -1.5 (-3.09%) | 3,138,153 |
| 14 Feb 2019 | HKD | 48.05 | 49 | 47.8 | 48.5 | 48.5 | -0.7 (-1.42%) | 2,351,500 |
| 13 Feb 2019 | HKD | 49.25 | 50 | 48.85 | 49.2 | 49.2 | +1.35 (+2.82%) | 3,820,116 |
| 12 Feb 2019 | HKD | 47.1 | 47.95 | 46.75 | 47.85 | 47.85 | +0.8 (+1.70%) | 2,325,156 |
| 11 Feb 2019 | HKD | 45.85 | 47.15 | 45.85 | 47.05 | 47.05 | +0.95 (+2.06%) | 2,657,846 |
| 8 Feb 2019 | HKD | 45.55 | 46.95 | 45.5 | 46.1 | 46.1 | -0.2 (-0.43%) | 3,399,059 |
| 7 Feb 2019 | HKD | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 46.3 | 46.3 | 46.3 | 46.3 | 46.3 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 47 | 47 | 46.05 | 46.3 | 46.3 | +0.45 (+0.98%) | 1,127,651 |
| 1 Feb 2019 | HKD | 45.6 | 47.15 | 45.55 | 45.85 | 45.85 | +0.4 (+0.88%) | 2,921,989 |
