| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2019 | HKD | 14.6 | 15.48 | 14.6 | 15.38 | 15.38 | +0.58 (+3.92%) | 3,009,600 |
| 31 May 2019 | HKD | 14.98 | 15.2 | 14.72 | 14.8 | 14.8 | -0.18 (-1.20%) | 2,147,200 |
| 30 May 2019 | HKD | 15.04 | 15.3 | 14.76 | 14.98 | 14.98 | -0.02 (-0.13%) | 1,366,800 |
| 29 May 2019 | HKD | 14.84 | 15.24 | 14.4 | 15 | 15 | +0.24 (+1.63%) | 3,569,600 |
| 28 May 2019 | HKD | 14.24 | 14.86 | 14.04 | 14.76 | 14.76 | +0.52 (+3.65%) | 4,858,000 |
| 27 May 2019 | HKD | 14.2 | 15.12 | 14.16 | 14.24 | 14.24 | +0.04 (+0.28%) | 4,896,791 |
| 24 May 2019 | HKD | 14 | 14.5 | 14 | 14.2 | 14.2 | +0.06 (+0.42%) | 3,044,800 |
| 23 May 2019 | HKD | 15.02 | 15.06 | 13.98 | 14.14 | 14.14 | -0.96 (-6.36%) | 3,183,200 |
| 22 May 2019 | HKD | 15.28 | 15.56 | 14.94 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,716,000 |
| 21 May 2019 | HKD | 14.8 | 15.3 | 14.62 | 15.08 | 15.08 | +0.06 (+0.40%) | 2,488,800 |
| 20 May 2019 | HKD | 15.8 | 15.84 | 14.8 | 15.02 | 15.02 | -0.58 (-3.72%) | 5,351,800 |
| 17 May 2019 | HKD | 16.72 | 16.72 | 15.34 | 15.6 | 15.6 | -1 (-6.02%) | 5,230,800 |
| 16 May 2019 | HKD | 16.48 | 16.88 | 16.38 | 16.6 | 16.6 | +0.12 (+0.73%) | 2,466,800 |
| 15 May 2019 | HKD | 16 | 16.92 | 16 | 16.48 | 16.48 | +0.5 (+3.13%) | 2,894,800 |
| 14 May 2019 | HKD | 16.6 | 16.6 | 15.74 | 15.98 | 15.98 | -1.06 (-6.22%) | 2,992,116 |
| 13 May 2019 | HKD | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 16.7 | 17.34 | 16.3 | 17.04 | 17.04 | +0.64 (+3.90%) | 3,089,600 |
| 9 May 2019 | HKD | 17.6 | 17.84 | 16.32 | 16.4 | 16.4 | -1.28 (-7.24%) | 1,968,800 |
| 8 May 2019 | HKD | 17.56 | 18.2 | 17.5 | 17.68 | 17.68 | -0.42 (-2.32%) | 813,200 |
| 7 May 2019 | HKD | 18.04 | 18.2 | 17.68 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,258,000 |
| 6 May 2019 | HKD | 18.1 | 18.2 | 17.24 | 18 | 18 | -0.92 (-4.86%) | 3,262,600 |
| 3 May 2019 | HKD | 18.5 | 18.96 | 18.5 | 18.92 | 18.92 | +0.2 (+1.07%) | 1,725,996 |
| 2 May 2019 | HKD | 17.72 | 18.76 | 17.72 | 18.72 | 18.72 | +1 (+5.64%) | 2,153,409 |
| 1 May 2019 | HKD | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 17.96 | 18.42 | 17.66 | 17.72 | 17.72 | -0.36 (-1.99%) | 1,472,800 |
| 29 Apr 2019 | HKD | 18.32 | 18.38 | 17.9 | 18.08 | 18.08 | -0.34 (-1.85%) | 1,050,800 |
| 26 Apr 2019 | HKD | 18.5 | 18.7 | 18.06 | 18.42 | 18.42 | -0.08 (-0.43%) | 1,333,610 |
| 25 Apr 2019 | HKD | 19.06 | 19.32 | 18.5 | 18.5 | 18.5 | -0.56 (-2.94%) | 1,204,000 |
| 24 Apr 2019 | HKD | 19.18 | 19.18 | 18.42 | 19.06 | 19.06 | +0.02 (+0.11%) | 2,036,400 |
| 23 Apr 2019 | HKD | 19.48 | 19.48 | 18.98 | 19.04 | 19.04 | -0.58 (-2.96%) | 734,000 |
