| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | HKD | 41.25 | 41.7 | 39.9 | 41.2 | 41.2 | -0.05 (-0.12%) | 607,194 |
| 29 Oct 2018 | HKD | 41.3 | 41.9 | 40.65 | 41.25 | 41.25 | +0.4 (+0.98%) | 676,687 |
| 26 Oct 2018 | HKD | 42.2 | 42.5 | 40.65 | 40.85 | 40.85 | -1.25 (-2.97%) | 529,594 |
| 25 Oct 2018 | HKD | 42 | 42.1 | 41.2 | 42.1 | 42.1 | -0.8 (-1.86%) | 1,295,104 |
| 24 Oct 2018 | HKD | 43.95 | 45.15 | 42.6 | 42.9 | 42.9 | -1 (-2.28%) | 694,625 |
| 23 Oct 2018 | HKD | 45.2 | 45.75 | 42.25 | 43.9 | 43.9 | -1.95 (-4.25%) | 1,487,450 |
| 22 Oct 2018 | HKD | 43.8 | 46.3 | 43.35 | 45.85 | 45.85 | +2.45 (+5.65%) | 1,989,916 |
| 19 Oct 2018 | HKD | 43.4 | 43.9 | 42.5 | 43.4 | 43.4 | -0.4 (-0.91%) | 1,843,208 |
| 18 Oct 2018 | HKD | 44.45 | 44.45 | 42.65 | 43.8 | 43.8 | +0.55 (+1.27%) | 1,766,593 |
| 17 Oct 2018 | HKD | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.0 (0.0%) | 0 |
| 16 Oct 2018 | HKD | 43.45 | 43.95 | 42.7 | 43.25 | 43.25 | -0.15 (-0.35%) | 1,330,906 |
| 15 Oct 2018 | HKD | 43.05 | 44.9 | 42.55 | 43.4 | 43.4 | -0.1 (-0.23%) | 1,291,536 |
| 12 Oct 2018 | HKD | 41.4 | 43.7 | 40.6 | 43.5 | 43.5 | +2.55 (+6.23%) | 2,193,663 |
| 11 Oct 2018 | HKD | 43.4 | 43.4 | 40.6 | 40.95 | 40.95 | -3.9 (-8.70%) | 2,158,738 |
| 10 Oct 2018 | HKD | 44.45 | 45.75 | 44.4 | 44.85 | 44.85 | +0.85 (+1.93%) | 1,345,384 |
| 9 Oct 2018 | HKD | 45.2 | 45.5 | 43.95 | 44 | 44 | -1.2 (-2.65%) | 1,673,369 |
| 8 Oct 2018 | HKD | 46.6 | 46.8 | 45.15 | 45.2 | 45.2 | -1.1 (-2.38%) | 1,573,363 |
| 5 Oct 2018 | HKD | 47.35 | 47.35 | 45.2 | 46.3 | 46.3 | -1.35 (-2.83%) | 1,465,658 |
| 4 Oct 2018 | HKD | 49.55 | 49.55 | 46.4 | 47.65 | 47.65 | -1.9 (-3.83%) | 3,157,173 |
| 3 Oct 2018 | HKD | 47.85 | 49.65 | 47.65 | 49.55 | 49.55 | +1.9 (+3.99%) | 2,415,490 |
| 2 Oct 2018 | HKD | 49.25 | 49.75 | 47.4 | 47.65 | 47.65 | -1.55 (-3.15%) | 951,844 |
| 1 Oct 2018 | HKD | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 0.0 (0.0%) | 0 |
| 28 Sep 2018 | HKD | 49.95 | 50.5 | 49 | 49.2 | 49.2 | -0.35 (-0.71%) | 598,679 |
| 27 Sep 2018 | HKD | 49.1 | 50.8 | 48.95 | 49.55 | 49.55 | +0.6 (+1.23%) | 1,392,399 |
| 26 Sep 2018 | HKD | 49.75 | 49.8 | 48.7 | 48.95 | 48.95 | -0.9 (-1.81%) | 1,317,052 |
| 25 Sep 2018 | HKD | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.0 (0.0%) | 0 |
| 24 Sep 2018 | HKD | 50 | 50 | 48.7 | 49.85 | 49.85 | -0.9 (-1.77%) | 973,267 |
| 21 Sep 2018 | HKD | 48.6 | 50.75 | 48.2 | 50.75 | 50.75 | +2.85 (+5.95%) | 2,149,055 |
| 20 Sep 2018 | HKD | 48.2 | 48.9 | 46.65 | 47.9 | 47.9 | -0.2 (-0.42%) | 847,174 |
| 19 Sep 2018 | HKD | 46 | 48.55 | 45.85 | 48.1 | 48.1 | +2.9 (+6.42%) | 2,139,770 |
