| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2018 | HKD | 41.95 | 42.05 | 40.6 | 41 | 41 | -0.5 (-1.20%) | 6,520,520 |
| 5 Nov 2018 | HKD | 42.1 | 42.7 | 40.65 | 41.5 | 41.5 | -1.9 (-4.38%) | 4,320,619 |
| 2 Nov 2018 | HKD | 43.15 | 44.75 | 40.55 | 43.4 | 43.4 | +4.15 (+10.57%) | 13,515,280 |
| 1 Nov 2018 | HKD | 37.65 | 40.85 | 37.1 | 39.25 | 39.25 | +2.55 (+6.95%) | 8,040,010 |
| 31 Oct 2018 | HKD | 36.3 | 36.85 | 35.9 | 36.7 | 36.7 | +0.75 (+2.09%) | 5,219,627 |
| 30 Oct 2018 | HKD | 37.35 | 37.35 | 35.3 | 35.95 | 35.95 | -0.45 (-1.24%) | 7,763,762 |
| 29 Oct 2018 | HKD | 38.05 | 38.5 | 35.8 | 36.4 | 36.4 | -1.6 (-4.21%) | 11,319,960 |
| 26 Oct 2018 | HKD | 41.35 | 41.35 | 37.75 | 38 | 38 | -3.15 (-7.65%) | 11,617,680 |
| 25 Oct 2018 | HKD | 42.15 | 42.15 | 40.75 | 41.15 | 41.15 | -1.6 (-3.74%) | 3,385,509 |
| 24 Oct 2018 | HKD | 43.15 | 43.4 | 42.3 | 42.75 | 42.75 | -0.3 (-0.70%) | 3,515,603 |
| 23 Oct 2018 | HKD | 44.05 | 44.4 | 42.6 | 43.05 | 43.05 | -0.1 (-0.23%) | 3,921,217 |
| 22 Oct 2018 | HKD | 43.15 | 43.2 | 42 | 43.15 | 43.15 | +0.45 (+1.05%) | 3,472,800 |
| 19 Oct 2018 | HKD | 43.45 | 43.45 | 42.35 | 42.7 | 42.7 | -0.45 (-1.04%) | 5,627,566 |
| 18 Oct 2018 | HKD | 44.6 | 45 | 43 | 43.15 | 43.15 | -0.85 (-1.93%) | 7,768,869 |
| 17 Oct 2018 | HKD | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 44.1 | 44.45 | 43.5 | 44 | 44 | +0.25 (+0.57%) | 5,658,757 |
| 15 Oct 2018 | HKD | 44.5 | 44.65 | 43.55 | 43.75 | 43.75 | -0.75 (-1.69%) | 7,162,324 |
| 12 Oct 2018 | HKD | 46 | 46.25 | 44.4 | 44.5 | 44.5 | -0.25 (-0.56%) | 5,644,574 |
| 11 Oct 2018 | HKD | 44.5 | 45.3 | 43.5 | 44.75 | 44.75 | -1.55 (-3.35%) | 4,767,679 |
| 10 Oct 2018 | HKD | 46.5 | 46.85 | 46 | 46.3 | 46.3 | -0.3 (-0.64%) | 2,998,013 |
| 9 Oct 2018 | HKD | 46.35 | 47.65 | 46.35 | 46.6 | 46.6 | -0.05 (-0.11%) | 2,563,800 |
| 8 Oct 2018 | HKD | 47.05 | 47.75 | 46.65 | 46.65 | 46.65 | -1.1 (-2.30%) | 4,225,381 |
| 5 Oct 2018 | HKD | 48.65 | 48.65 | 47.2 | 47.75 | 47.75 | -0.75 (-1.55%) | 2,507,398 |
| 4 Oct 2018 | HKD | 49.15 | 49.25 | 47.55 | 48.5 | 48.5 | -1 (-2.02%) | 2,956,000 |
| 3 Oct 2018 | HKD | 49.9 | 50.1 | 49 | 49.5 | 49.5 | +0.1 (+0.20%) | 2,062,548 |
| 2 Oct 2018 | HKD | 50.2 | 50.25 | 48.8 | 49.4 | 49.4 | -0.6 (-1.20%) | 5,025,952 |
| 1 Oct 2018 | HKD | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 50.8 | 50.8 | 48.65 | 50 | 50 | +0.35 (+0.70%) | 3,375,576 |
| 27 Sep 2018 | HKD | 49.9 | 49.95 | 48.75 | 49.65 | 49.65 | -0.05 (-0.10%) | 4,496,314 |
| 26 Sep 2018 | HKD | 49.35 | 49.95 | 49 | 49.7 | 49.7 | +1.35 (+2.79%) | 3,088,026 |
