| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | HKD | 41 | 41.9 | 40.8 | 41 | 41 | -0.55 (-1.32%) | 2,484,493 |
| 17 Dec 2018 | HKD | 42.2 | 42.75 | 41.35 | 41.55 | 41.55 | -0.85 (-2.00%) | 2,138,618 |
| 14 Dec 2018 | HKD | 42.25 | 43.05 | 41.85 | 42.4 | 42.4 | -0.4 (-0.93%) | 3,717,821 |
| 13 Dec 2018 | HKD | 42.25 | 43.15 | 42.05 | 42.8 | 42.8 | +0.1 (+0.23%) | 4,385,760 |
| 12 Dec 2018 | HKD | 44.1 | 44.35 | 42.7 | 42.7 | 42.7 | -1.15 (-2.62%) | 2,701,684 |
| 11 Dec 2018 | HKD | 44 | 44.7 | 43.25 | 43.85 | 43.85 | 0.0 (0.0%) | 3,295,251 |
| 10 Dec 2018 | HKD | 43 | 44.05 | 42.3 | 43.85 | 43.85 | -0.95 (-2.12%) | 3,853,716 |
| 7 Dec 2018 | HKD | 46.35 | 46.35 | 44 | 44.8 | 44.8 | +0.25 (+0.56%) | 6,587,098 |
| 6 Dec 2018 | HKD | 43.5 | 45 | 42.35 | 44.55 | 44.55 | +0.35 (+0.79%) | 5,740,500 |
| 5 Dec 2018 | HKD | 44.3 | 44.5 | 43.7 | 44.2 | 44.2 | -0.75 (-1.67%) | 3,829,999 |
| 4 Dec 2018 | HKD | 45.9 | 46.5 | 44.4 | 44.95 | 44.95 | -0.1 (-0.22%) | 4,676,014 |
| 3 Dec 2018 | HKD | 44 | 46.4 | 44 | 45.05 | 45.05 | +2.95 (+7.01%) | 6,181,244 |
| 30 Nov 2018 | HKD | 41.95 | 42.5 | 41.4 | 42.1 | 42.1 | -0.5 (-1.17%) | 9,434,755 |
| 29 Nov 2018 | HKD | 43.65 | 44.3 | 42.05 | 42.6 | 42.6 | +1 (+2.40%) | 4,920,080 |
| 28 Nov 2018 | HKD | 40 | 41.7 | 39.9 | 41.6 | 41.6 | +1.75 (+4.39%) | 3,244,758 |
| 27 Nov 2018 | HKD | 41.5 | 41.6 | 39.75 | 39.85 | 39.85 | -1.65 (-3.98%) | 5,009,842 |
| 26 Nov 2018 | HKD | 40.65 | 41.9 | 40.15 | 41.5 | 41.5 | +0.7 (+1.72%) | 2,738,828 |
| 23 Nov 2018 | HKD | 40.75 | 41.45 | 40.1 | 40.8 | 40.8 | +0.05 (+0.12%) | 1,575,085 |
| 22 Nov 2018 | HKD | 40.95 | 41.25 | 39.3 | 40.75 | 40.75 | -0.2 (-0.49%) | 3,397,556 |
| 21 Nov 2018 | HKD | 40.95 | 41.25 | 40 | 40.95 | 40.95 | -0.75 (-1.80%) | 5,303,626 |
| 20 Nov 2018 | HKD | 42.9 | 42.9 | 41.45 | 41.7 | 41.7 | -1.45 (-3.36%) | 4,756,211 |
| 19 Nov 2018 | HKD | 42 | 43.45 | 42 | 43.15 | 43.15 | +0.5 (+1.17%) | 2,548,564 |
| 16 Nov 2018 | HKD | 43.3 | 43.75 | 41 | 42.65 | 42.65 | -0.3 (-0.70%) | 3,963,385 |
| 15 Nov 2018 | HKD | 42.15 | 43.35 | 40.55 | 42.95 | 42.95 | +1.9 (+4.63%) | 4,527,120 |
| 14 Nov 2018 | HKD | 40.5 | 41.8 | 40.5 | 41.05 | 41.05 | +1.05 (+2.63%) | 5,330,266 |
| 13 Nov 2018 | HKD | 39.4 | 40.2 | 38.45 | 40 | 40 | -0.2 (-0.50%) | 10,967,400 |
| 12 Nov 2018 | HKD | 40.9 | 41.25 | 40.1 | 40.2 | 40.2 | -0.8 (-1.95%) | 3,739,985 |
| 9 Nov 2018 | HKD | 42 | 42.1 | 40.65 | 41 | 41 | -0.85 (-2.03%) | 3,853,500 |
| 8 Nov 2018 | HKD | 43.8 | 43.9 | 41.65 | 41.85 | 41.85 | -0.75 (-1.76%) | 5,700,957 |
| 7 Nov 2018 | HKD | 40.9 | 42.8 | 40.8 | 42.6 | 42.6 | +1.6 (+3.90%) | 4,384,153 |
