| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | HKD | 12 | 12.26 | 11.98 | 12.16 | 12.16 | -0.32 (-2.56%) | 7,585,640 |
| 24 Oct 2018 | HKD | 12.48 | 12.88 | 12.4 | 12.48 | 12.48 | 0.0 (0.0%) | 4,509,925 |
| 23 Oct 2018 | HKD | 12.88 | 13.12 | 12.44 | 12.48 | 12.48 | -0.54 (-4.15%) | 8,981,718 |
| 22 Oct 2018 | HKD | 12.22 | 13.2 | 12.22 | 13.02 | 13.02 | +1 (+8.32%) | 17,392,350 |
| 19 Oct 2018 | HKD | 11.3 | 12.3 | 11.2 | 12.02 | 12.02 | +0.62 (+5.44%) | 12,209,350 |
| 18 Oct 2018 | HKD | 11.56 | 11.7 | 11.28 | 11.4 | 11.4 | +0.02 (+0.18%) | 7,794,955 |
| 17 Oct 2018 | HKD | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 12.06 | 12.1 | 11.3 | 11.38 | 11.38 | -0.44 (-3.72%) | 7,946,469 |
| 15 Oct 2018 | HKD | 11.8 | 12.28 | 11.48 | 11.82 | 11.82 | +0.2 (+1.72%) | 6,813,484 |
| 12 Oct 2018 | HKD | 10.9 | 11.7 | 10.9 | 11.62 | 11.62 | +0.7 (+6.41%) | 10,145,530 |
| 11 Oct 2018 | HKD | 11.46 | 11.46 | 10.74 | 10.92 | 10.92 | -0.78 (-6.67%) | 17,255,619 |
| 10 Oct 2018 | HKD | 12 | 12.46 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 12,232,800 |
| 9 Oct 2018 | HKD | 12.04 | 12.44 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 8,855,585 |
| 8 Oct 2018 | HKD | 12.8 | 12.96 | 12 | 12 | 12 | -0.64 (-5.06%) | 16,090,970 |
| 5 Oct 2018 | HKD | 14.2 | 14.2 | 12.2 | 12.64 | 12.64 | -1.56 (-10.99%) | 17,299,109 |
| 4 Oct 2018 | HKD | 14.1 | 14.34 | 13.94 | 14.2 | 14.2 | +0.12 (+0.85%) | 6,893,246 |
| 3 Oct 2018 | HKD | 14.02 | 14.28 | 13.9 | 14.08 | 14.08 | -0.1 (-0.71%) | 3,682,500 |
| 2 Oct 2018 | HKD | 14.18 | 14.44 | 14.04 | 14.18 | 14.18 | -0.16 (-1.12%) | 3,440,090 |
| 1 Oct 2018 | HKD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 14.4 | 14.54 | 14.22 | 14.34 | 14.34 | +0.04 (+0.28%) | 4,402,102 |
| 27 Sep 2018 | HKD | 14.76 | 14.76 | 14.18 | 14.3 | 14.3 | -0.24 (-1.65%) | 6,736,390 |
| 26 Sep 2018 | HKD | 14.14 | 14.68 | 14.14 | 14.54 | 14.54 | +0.42 (+2.97%) | 12,715,310 |
| 25 Sep 2018 | HKD | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 14.2 | 14.3 | 14 | 14.12 | 14.12 | -0.12 (-0.84%) | 1,746,690 |
| 21 Sep 2018 | HKD | 14.12 | 14.44 | 13.96 | 14.24 | 14.24 | +0.32 (+2.30%) | 8,453,362 |
| 20 Sep 2018 | HKD | 14.02 | 14.44 | 13.82 | 13.92 | 13.92 | -0.02 (-0.14%) | 5,412,840 |
| 19 Sep 2018 | HKD | 13.94 | 14.08 | 13.7 | 13.94 | 13.94 | +0.02 (+0.14%) | 7,185,739 |
| 18 Sep 2018 | HKD | 13.6 | 13.96 | 13.48 | 13.92 | 13.92 | +0.04 (+0.29%) | 5,992,792 |
| 17 Sep 2018 | HKD | 13.74 | 14.16 | 13.6 | 13.88 | 13.88 | -0.1 (-0.72%) | 3,915,350 |
| 14 Sep 2018 | HKD | 14.3 | 14.3 | 13.88 | 13.98 | 13.98 | -0.1 (-0.71%) | 6,813,281 |
