| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | HKD | 40.05 | 40.5 | 39.5 | 39.55 | 39.55 | -0.3 (-0.75%) | 1,128,621 |
| 10 Dec 2018 | HKD | 40 | 40.9 | 39.7 | 39.85 | 39.85 | -0.75 (-1.85%) | 1,287,971 |
| 7 Dec 2018 | HKD | 40.85 | 41.85 | 40.6 | 40.6 | 40.6 | -0.75 (-1.81%) | 604,721 |
| 6 Dec 2018 | HKD | 41.95 | 42.4 | 40.6 | 41.35 | 41.35 | -1.35 (-3.16%) | 1,523,059 |
| 5 Dec 2018 | HKD | 41.6 | 42.9 | 41.4 | 42.7 | 42.7 | +0.1 (+0.23%) | 1,120,869 |
| 4 Dec 2018 | HKD | 42.3 | 42.85 | 41.7 | 42.6 | 42.6 | +0.45 (+1.07%) | 1,389,300 |
| 3 Dec 2018 | HKD | 41.5 | 42.9 | 41.5 | 42.15 | 42.15 | +1.15 (+2.80%) | 2,745,332 |
| 30 Nov 2018 | HKD | 41.5 | 41.5 | 40.3 | 41 | 41 | -0.4 (-0.97%) | 1,729,453 |
| 29 Nov 2018 | HKD | 42 | 42.8 | 41.25 | 41.4 | 41.4 | -0.45 (-1.08%) | 2,023,898 |
| 28 Nov 2018 | HKD | 43.45 | 43.45 | 40.15 | 41.85 | 41.85 | -1.9 (-4.34%) | 4,671,103 |
| 27 Nov 2018 | HKD | 43.95 | 44.4 | 43.2 | 43.75 | 43.75 | +0.25 (+0.57%) | 895,286 |
| 26 Nov 2018 | HKD | 43.15 | 44.25 | 43 | 43.5 | 43.5 | +0.75 (+1.75%) | 798,411 |
| 23 Nov 2018 | HKD | 45 | 45 | 42.65 | 42.75 | 42.75 | -1.85 (-4.15%) | 1,419,719 |
| 22 Nov 2018 | HKD | 45.5 | 46.5 | 44.55 | 44.6 | 44.6 | -1.2 (-2.62%) | 599,140 |
| 21 Nov 2018 | HKD | 43.5 | 46.25 | 43.2 | 45.8 | 45.8 | +1.55 (+3.50%) | 941,870 |
| 20 Nov 2018 | HKD | 45.65 | 45.65 | 43.85 | 44.25 | 44.25 | -2.2 (-4.74%) | 1,398,692 |
| 19 Nov 2018 | HKD | 45 | 46.6 | 44 | 46.45 | 46.45 | +1.45 (+3.22%) | 1,406,715 |
| 16 Nov 2018 | HKD | 45 | 45.3 | 44.05 | 45 | 45 | +0.3 (+0.67%) | 975,495 |
| 15 Nov 2018 | HKD | 44 | 44.8 | 43.6 | 44.7 | 44.7 | +1.3 (+3.00%) | 1,638,450 |
| 14 Nov 2018 | HKD | 43.8 | 44.1 | 42.8 | 43.4 | 43.4 | -0.1 (-0.23%) | 831,947 |
| 13 Nov 2018 | HKD | 41.75 | 43.6 | 41.7 | 43.5 | 43.5 | +1.05 (+2.47%) | 1,029,015 |
| 12 Nov 2018 | HKD | 42.15 | 43.8 | 42 | 42.45 | 42.45 | -0.35 (-0.82%) | 928,605 |
| 9 Nov 2018 | HKD | 46.85 | 47 | 42.55 | 42.8 | 42.8 | -4.45 (-9.42%) | 3,721,110 |
| 8 Nov 2018 | HKD | 49 | 49.4 | 47.1 | 47.25 | 47.25 | -1.15 (-2.38%) | 1,487,571 |
| 7 Nov 2018 | HKD | 47.6 | 49.15 | 47.35 | 48.4 | 48.4 | +0.6 (+1.26%) | 1,403,070 |
| 6 Nov 2018 | HKD | 47.4 | 48.15 | 46.5 | 47.8 | 47.8 | +0.8 (+1.70%) | 1,745,110 |
| 5 Nov 2018 | HKD | 47.4 | 48.1 | 46.4 | 47 | 47 | -2 (-4.08%) | 835,834 |
| 2 Nov 2018 | HKD | 48.45 | 49 | 46.5 | 49 | 49 | +3.15 (+6.87%) | 2,493,227 |
| 1 Nov 2018 | HKD | 42.4 | 46.7 | 42.4 | 45.85 | 45.85 | +3.5 (+8.26%) | 2,934,382 |
| 31 Oct 2018 | HKD | 41.4 | 42.8 | 40.9 | 42.35 | 42.35 | +1.15 (+2.79%) | 1,340,588 |
