| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 25 | 25.9 | 24.5 | 24.9 | 24.9 | +0.5 (+2.05%) | 22,476,090 |
| 1 Mar 2019 | HKD | 24 | 24.55 | 23.2 | 24.4 | 24.4 | +0.95 (+4.05%) | 23,667,779 |
| 28 Feb 2019 | HKD | 24.4 | 24.75 | 23.2 | 23.45 | 23.45 | -0.8 (-3.30%) | 23,580,279 |
| 27 Feb 2019 | HKD | 23.85 | 25.2 | 23.85 | 24.25 | 24.25 | +0.25 (+1.04%) | 32,678,131 |
| 26 Feb 2019 | HKD | 23.75 | 25.3 | 23.1 | 24 | 24 | +0.25 (+1.05%) | 36,619,320 |
| 25 Feb 2019 | HKD | 25 | 26.6 | 23.45 | 23.75 | 23.75 | +0.4 (+1.71%) | 71,478,016 |
| 22 Feb 2019 | HKD | 20.45 | 23.45 | 20.45 | 23.35 | 23.35 | +2.65 (+12.80%) | 40,722,941 |
| 21 Feb 2019 | HKD | 19.66 | 21.3 | 19.48 | 20.7 | 20.7 | +1.18 (+6.05%) | 31,559,109 |
| 20 Feb 2019 | HKD | 19.6 | 19.74 | 19.02 | 19.52 | 19.52 | +0.22 (+1.14%) | 9,950,627 |
| 19 Feb 2019 | HKD | 20 | 20.1 | 18.9 | 19.3 | 19.3 | -0.42 (-2.13%) | 18,344,850 |
| 18 Feb 2019 | HKD | 18.42 | 19.8 | 18.42 | 19.72 | 19.72 | +1.64 (+9.07%) | 26,379,561 |
| 15 Feb 2019 | HKD | 18.18 | 18.6 | 17.66 | 18.08 | 18.08 | -0.16 (-0.88%) | 16,894,650 |
| 14 Feb 2019 | HKD | 18.12 | 18.6 | 17.86 | 18.24 | 18.24 | +0.16 (+0.88%) | 13,172,290 |
| 13 Feb 2019 | HKD | 16.8 | 18.72 | 16.52 | 18.08 | 18.08 | +1.28 (+7.62%) | 31,891,230 |
| 12 Feb 2019 | HKD | 16.82 | 16.82 | 16.32 | 16.8 | 16.8 | +0.4 (+2.44%) | 12,542,800 |
| 11 Feb 2019 | HKD | 15.82 | 16.5 | 15.6 | 16.4 | 16.4 | +0.58 (+3.67%) | 11,927,620 |
| 8 Feb 2019 | HKD | 16.1 | 16.1 | 15.5 | 15.82 | 15.82 | -0.56 (-3.42%) | 5,397,113 |
| 7 Feb 2019 | HKD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 16.2 | 16.52 | 16.1 | 16.38 | 16.38 | +0.16 (+0.99%) | 2,573,069 |
| 1 Feb 2019 | HKD | 15.88 | 16.32 | 15.6 | 16.22 | 16.22 | +0.44 (+2.79%) | 10,022,590 |
| 31 Jan 2019 | HKD | 15.6 | 15.88 | 15.58 | 15.78 | 15.78 | +0.4 (+2.60%) | 4,570,059 |
| 30 Jan 2019 | HKD | 15.96 | 15.98 | 15.32 | 15.38 | 15.38 | -0.52 (-3.27%) | 7,881,040 |
| 29 Jan 2019 | HKD | 15.86 | 15.94 | 15.44 | 15.9 | 15.9 | +0.04 (+0.25%) | 4,517,918 |
| 28 Jan 2019 | HKD | 15.82 | 16.04 | 15.66 | 15.86 | 15.86 | +0.04 (+0.25%) | 3,677,068 |
| 25 Jan 2019 | HKD | 15.86 | 16.02 | 15.68 | 15.82 | 15.82 | +0.08 (+0.51%) | 5,240,036 |
| 24 Jan 2019 | HKD | 15.66 | 15.76 | 15.42 | 15.74 | 15.74 | +0.26 (+1.68%) | 3,679,000 |
| 23 Jan 2019 | HKD | 15.28 | 15.78 | 15.26 | 15.48 | 15.48 | +0.04 (+0.26%) | 6,397,124 |
| 22 Jan 2019 | HKD | 15.8 | 15.96 | 15.26 | 15.44 | 15.44 | -0.54 (-3.38%) | 8,856,259 |
