| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | HKD | 45 | 45.75 | 45 | 45.45 | 45.45 | -0.35 (-0.76%) | 3,073,991 |
| 30 Jan 2019 | HKD | 45.95 | 45.95 | 44.85 | 45.8 | 45.8 | +0.85 (+1.89%) | 3,259,877 |
| 29 Jan 2019 | HKD | 45.5 | 45.5 | 44.45 | 44.95 | 44.95 | -0.35 (-0.77%) | 3,278,341 |
| 28 Jan 2019 | HKD | 44.5 | 45.4 | 43.9 | 45.3 | 45.3 | +0.75 (+1.68%) | 2,632,279 |
| 25 Jan 2019 | HKD | 43.95 | 44.75 | 43.45 | 44.55 | 44.55 | +1.65 (+3.85%) | 3,868,481 |
| 24 Jan 2019 | HKD | 42.55 | 43.4 | 42.3 | 42.9 | 42.9 | -1.2 (-2.72%) | 7,464,597 |
| 23 Jan 2019 | HKD | 44.6 | 44.8 | 43.4 | 44.1 | 44.1 | -2.55 (-5.47%) | 6,877,440 |
| 22 Jan 2019 | HKD | 46.85 | 47.5 | 46.05 | 46.65 | 46.65 | -0.1 (-0.21%) | 2,349,644 |
| 21 Jan 2019 | HKD | 46.85 | 47 | 45.8 | 46.75 | 46.75 | +0.3 (+0.65%) | 2,929,020 |
| 18 Jan 2019 | HKD | 45.5 | 46.8 | 45.25 | 46.45 | 46.45 | +1.4 (+3.11%) | 2,450,248 |
| 17 Jan 2019 | HKD | 46.5 | 46.5 | 44.65 | 45.05 | 45.05 | -0.95 (-2.07%) | 3,091,484 |
| 16 Jan 2019 | HKD | 45.5 | 46.45 | 45.05 | 46 | 46 | +1.05 (+2.34%) | 3,870,800 |
| 15 Jan 2019 | HKD | 45.5 | 45.65 | 44.7 | 44.95 | 44.95 | +0.35 (+0.78%) | 4,147,852 |
| 14 Jan 2019 | HKD | 46.95 | 46.95 | 44.5 | 44.6 | 44.6 | -1.4 (-3.04%) | 2,768,925 |
| 11 Jan 2019 | HKD | 45.4 | 46.15 | 44.6 | 46 | 46 | +1.6 (+3.60%) | 3,830,537 |
| 10 Jan 2019 | HKD | 45.1 | 45.1 | 43.65 | 44.4 | 44.4 | +0.1 (+0.23%) | 5,576,295 |
| 9 Jan 2019 | HKD | 43.55 | 44.6 | 42.75 | 44.3 | 44.3 | +1.85 (+4.36%) | 4,792,325 |
| 8 Jan 2019 | HKD | 42.15 | 43.3 | 41.5 | 42.45 | 42.45 | +0.45 (+1.07%) | 1,824,471 |
| 7 Jan 2019 | HKD | 41.65 | 42.3 | 41.25 | 42 | 42 | +0.6 (+1.45%) | 1,986,150 |
| 4 Jan 2019 | HKD | 40.2 | 41.6 | 40 | 41.4 | 41.4 | +0.4 (+0.98%) | 2,214,702 |
| 3 Jan 2019 | HKD | 42.7 | 42.7 | 39.9 | 41 | 41 | -0.1 (-0.24%) | 2,556,765 |
| 2 Jan 2019 | HKD | 42.45 | 42.85 | 40.65 | 41.1 | 41.1 | -0.5 (-1.20%) | 1,703,884 |
| 1 Jan 2019 | HKD | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 40.8 | 41.8 | 40.75 | 41.6 | 41.6 | +0.9 (+2.21%) | 1,088,457 |
| 28 Dec 2018 | HKD | 39.25 | 40.9 | 39.25 | 40.7 | 40.7 | +0.65 (+1.62%) | 1,953,892 |
| 27 Dec 2018 | HKD | 39.45 | 40.75 | 39.45 | 40.05 | 40.05 | +0.25 (+0.63%) | 3,534,463 |
| 24 Dec 2018 | HKD | 40 | 40.1 | 39.2 | 39.8 | 39.8 | -1 (-2.45%) | 2,080,003 |
| 21 Dec 2018 | HKD | 40.55 | 41.8 | 40.2 | 40.8 | 40.8 | -1 (-2.39%) | 3,729,114 |
| 20 Dec 2018 | HKD | 41.7 | 43 | 40.8 | 41.8 | 41.8 | -0.2 (-0.48%) | 3,314,752 |
| 19 Dec 2018 | HKD | 41 | 42.3 | 40.8 | 42 | 42 | +1 (+2.44%) | 2,474,453 |
