| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 18.9 | 19.94 | 18.62 | 19.56 | 19.56 | +0.38 (+1.98%) | 17,123,490 |
| 24 May 2019 | HKD | 19.46 | 19.7 | 19.06 | 19.18 | 19.18 | -0.24 (-1.24%) | 11,195,110 |
| 23 May 2019 | HKD | 20.2 | 20.45 | 19.2 | 19.42 | 19.42 | -1.18 (-5.73%) | 13,392,920 |
| 22 May 2019 | HKD | 20.55 | 21.4 | 20.2 | 20.6 | 20.6 | +0.45 (+2.23%) | 13,677,240 |
| 21 May 2019 | HKD | 19.62 | 20.9 | 19.58 | 20.15 | 20.15 | +0.53 (+2.70%) | 17,888,900 |
| 20 May 2019 | HKD | 19.42 | 20.25 | 18.5 | 19.62 | 19.62 | -0.04 (-0.20%) | 23,070,160 |
| 17 May 2019 | HKD | 21.65 | 21.75 | 19.38 | 19.66 | 19.66 | -1.74 (-8.13%) | 34,914,602 |
| 16 May 2019 | HKD | 22.2 | 22.4 | 21.3 | 21.4 | 21.4 | -1.4 (-6.14%) | 22,438,070 |
| 15 May 2019 | HKD | 22.45 | 23.1 | 22.4 | 22.8 | 22.8 | +0.65 (+2.93%) | 12,577,740 |
| 14 May 2019 | HKD | 21.6 | 22.55 | 21.6 | 22.15 | 22.15 | -0.9 (-3.90%) | 14,218,670 |
| 13 May 2019 | HKD | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 23.05 | 23.65 | 21.35 | 23.05 | 23.05 | +0.8 (+3.60%) | 25,436,689 |
| 9 May 2019 | HKD | 22.8 | 23.35 | 22.15 | 22.25 | 22.25 | -0.75 (-3.26%) | 11,220,770 |
| 8 May 2019 | HKD | 22.65 | 24.15 | 22.5 | 23 | 23 | -0.15 (-0.65%) | 17,728,680 |
| 7 May 2019 | HKD | 23.65 | 23.7 | 22.3 | 23.15 | 23.15 | -0.1 (-0.43%) | 14,124,650 |
| 6 May 2019 | HKD | 23.8 | 24 | 22.2 | 23.25 | 23.25 | -2.25 (-8.82%) | 34,263,121 |
| 3 May 2019 | HKD | 25.3 | 25.6 | 24.75 | 25.5 | 25.5 | +0.15 (+0.59%) | 4,779,022 |
| 2 May 2019 | HKD | 24.9 | 25.4 | 24.45 | 25.35 | 25.35 | +0.45 (+1.81%) | 4,067,623 |
| 1 May 2019 | HKD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 26.1 | 26.1 | 24.05 | 24.9 | 24.9 | -0.85 (-3.30%) | 16,181,870 |
| 29 Apr 2019 | HKD | 25.9 | 26.35 | 25.5 | 25.75 | 25.75 | -0.45 (-1.72%) | 4,113,640 |
| 26 Apr 2019 | HKD | 25.5 | 26.45 | 25.4 | 26.2 | 26.2 | +0.4 (+1.55%) | 6,434,146 |
| 25 Apr 2019 | HKD | 26.85 | 27 | 25.6 | 25.8 | 25.8 | -1.1 (-4.09%) | 11,122,320 |
| 24 Apr 2019 | HKD | 27.25 | 27.45 | 26.05 | 26.9 | 26.9 | -0.05 (-0.19%) | 7,687,470 |
| 23 Apr 2019 | HKD | 27.2 | 27.7 | 26.7 | 26.95 | 26.95 | +0.2 (+0.75%) | 14,486,580 |
| 22 Apr 2019 | HKD | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 26.5 | 27 | 25.9 | 26.75 | 26.75 | +0.55 (+2.10%) | 17,540,820 |
| 17 Apr 2019 | HKD | 26 | 26.75 | 25.65 | 26.2 | 26.2 | +0.2 (+0.77%) | 17,806,891 |
| 16 Apr 2019 | HKD | 23.75 | 26.1 | 23.75 | 26 | 26 | +1.85 (+7.66%) | 32,995,441 |
