| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2019 | HKD | 21.07 | 21.92 | 21.07 | 21.71 | 21.71 | +0.56 (+2.65%) | 9,061,592 |
| 20 May 2019 | HKD | 21.6 | 21.81 | 20.69 | 21.15 | 21.15 | -1.13 (-5.07%) | 11,911,281 |
| 17 May 2019 | HKD | 23.05 | 23.05 | 21.99 | 22.28 | 22.28 | -0.74 (-3.21%) | 9,449,053 |
| 16 May 2019 | HKD | 23.27 | 23.35 | 22.81 | 23.02 | 23.02 | -0.22 (-0.95%) | 7,501,518 |
| 15 May 2019 | HKD | 23.01 | 23.24 | 22.9 | 23.24 | 23.24 | +0.41 (+1.80%) | 7,815,670 |
| 14 May 2019 | HKD | 22.9 | 23.3 | 22.78 | 22.83 | 22.83 | -0.4 (-1.72%) | 7,461,695 |
| 13 May 2019 | HKD | 23.8 | 24 | 23.05 | 23.23 | 23.23 | -1.09 (-4.48%) | 8,325,685 |
| 10 May 2019 | HKD | 23.65 | 24.6 | 22.78 | 24.32 | 24.32 | +1.01 (+4.33%) | 9,733,593 |
| 9 May 2019 | HKD | 23.65 | 24.27 | 23.29 | 23.31 | 23.31 | -0.43 (-1.81%) | 6,945,754 |
| 8 May 2019 | HKD | 22.45 | 24.16 | 22.33 | 23.74 | 23.74 | +0.58 (+2.50%) | 11,136,204 |
| 7 May 2019 | HKD | 24.3 | 24.42 | 22.31 | 23.16 | 23.16 | -0.82 (-3.42%) | 13,157,423 |
| 6 May 2019 | HKD | 24.3 | 24.87 | 23.98 | 23.98 | 23.98 | -2.66 (-9.98%) | 13,402,584 |
| 3 May 2019 | HKD | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.0 (0.0%) | 0 |
| 2 May 2019 | HKD | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.0 (0.0%) | 0 |
| 1 May 2019 | HKD | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 26.47 | 26.88 | 26.31 | 26.64 | 26.64 | +0.26 (+0.99%) | 5,720,754 |
| 29 Apr 2019 | HKD | 27.31 | 27.44 | 26.15 | 26.38 | 26.38 | -1.07 (-3.90%) | 10,860,623 |
| 26 Apr 2019 | HKD | 28.32 | 28.5 | 27.35 | 27.45 | 27.45 | -1.1 (-3.85%) | 12,880,192 |
| 25 Apr 2019 | HKD | 29.22 | 29.45 | 28.16 | 28.55 | 28.55 | -0.49 (-1.69%) | 14,844,252 |
| 24 Apr 2019 | HKD | 27.72 | 29.51 | 26.87 | 29.04 | 29.04 | +1.74 (+6.37%) | 21,361,053 |
| 23 Apr 2019 | HKD | 28.55 | 28.78 | 27.3 | 27.3 | 27.3 | -0.79 (-2.81%) | 13,257,559 |
| 22 Apr 2019 | HKD | 28.52 | 28.6 | 27.56 | 28.09 | 28.09 | -0.11 (-0.39%) | 7,396,176 |
| 19 Apr 2019 | HKD | 27.99 | 28.35 | 27.25 | 28.2 | 28.2 | +0.29 (+1.04%) | 6,249,194 |
| 18 Apr 2019 | HKD | 28.65 | 29.12 | 27.78 | 27.91 | 27.91 | -0.43 (-1.52%) | 9,507,028 |
| 17 Apr 2019 | HKD | 27.29 | 28.68 | 27.29 | 28.34 | 28.34 | +1.07 (+3.92%) | 14,483,782 |
| 16 Apr 2019 | HKD | 26.86 | 27.39 | 26.12 | 27.27 | 27.27 | +0.32 (+1.19%) | 9,186,556 |
| 15 Apr 2019 | HKD | 28.24 | 28.46 | 26.92 | 26.95 | 26.95 | -1.03 (-3.68%) | 10,586,841 |
| 12 Apr 2019 | HKD | 28.49 | 28.8 | 27.52 | 27.98 | 27.98 | -0.28 (-0.99%) | 9,398,906 |
| 11 Apr 2019 | HKD | 28.14 | 29.33 | 28.1 | 28.26 | 28.26 | +0.31 (+1.11%) | 18,093,803 |
| 10 Apr 2019 | HKD | 27.7 | 28.37 | 27.08 | 27.95 | 27.95 | +0.35 (+1.27%) | 9,956,496 |
