| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | HKD | 11.64 | 12.18 | 11.6 | 11.68 | 11.68 | +0.04 (+0.34%) | 11,705,240 |
| 18 Jan 2019 | HKD | 11.6 | 11.68 | 11.44 | 11.64 | 11.64 | +0.06 (+0.52%) | 5,207,000 |
| 17 Jan 2019 | HKD | 11.48 | 11.72 | 11.32 | 11.58 | 11.58 | +0.2 (+1.76%) | 7,802,732 |
| 16 Jan 2019 | HKD | 11 | 11.5 | 10.94 | 11.38 | 11.38 | +0.38 (+3.45%) | 14,907,850 |
| 15 Jan 2019 | HKD | 11 | 11.14 | 10.9 | 11 | 11 | 0.0 (0.0%) | 7,354,000 |
| 14 Jan 2019 | HKD | 10.86 | 11.1 | 10.86 | 11 | 11 | 0.0 (0.0%) | 5,022,000 |
| 11 Jan 2019 | HKD | 11 | 11.36 | 10.9 | 11 | 11 | +0.16 (+1.48%) | 11,632,630 |
| 10 Jan 2019 | HKD | 10.8 | 11.14 | 10.68 | 10.84 | 10.84 | +0.04 (+0.37%) | 6,770,033 |
| 9 Jan 2019 | HKD | 10.86 | 10.88 | 10.64 | 10.8 | 10.8 | -0.04 (-0.37%) | 4,917,081 |
| 8 Jan 2019 | HKD | 10.28 | 10.86 | 10.28 | 10.84 | 10.84 | +0.46 (+4.43%) | 7,890,336 |
| 7 Jan 2019 | HKD | 10.22 | 10.38 | 10.06 | 10.38 | 10.38 | +0.3 (+2.98%) | 3,803,051 |
| 4 Jan 2019 | HKD | 9.87 | 10.22 | 9.87 | 10.08 | 10.08 | -0.04 (-0.40%) | 5,137,399 |
| 3 Jan 2019 | HKD | 10.4 | 10.62 | 10.06 | 10.12 | 10.12 | -0.44 (-4.17%) | 4,666,500 |
| 2 Jan 2019 | HKD | 10.86 | 10.86 | 10.5 | 10.56 | 10.56 | -0.18 (-1.68%) | 3,233,000 |
| 1 Jan 2019 | HKD | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 10.3 | 10.76 | 10.26 | 10.74 | 10.74 | +0.44 (+4.27%) | 3,142,250 |
| 28 Dec 2018 | HKD | 10 | 10.48 | 10 | 10.3 | 10.3 | +0.12 (+1.18%) | 3,265,755 |
| 27 Dec 2018 | HKD | 10.26 | 10.48 | 10.1 | 10.18 | 10.18 | -0.08 (-0.78%) | 4,287,721 |
| 24 Dec 2018 | HKD | 10.28 | 10.56 | 10.22 | 10.26 | 10.26 | -0.1 (-0.97%) | 3,099,550 |
| 21 Dec 2018 | HKD | 10.24 | 10.66 | 9.99 | 10.36 | 10.36 | +0.12 (+1.17%) | 10,075,790 |
| 20 Dec 2018 | HKD | 10.32 | 10.42 | 10.14 | 10.24 | 10.24 | -0.02 (-0.19%) | 7,144,925 |
| 19 Dec 2018 | HKD | 10.26 | 10.5 | 10.18 | 10.26 | 10.26 | -0.08 (-0.77%) | 6,305,557 |
| 18 Dec 2018 | HKD | 10.24 | 10.38 | 10.08 | 10.34 | 10.34 | +0.08 (+0.78%) | 7,148,075 |
| 17 Dec 2018 | HKD | 10.16 | 10.46 | 10.08 | 10.26 | 10.26 | +0.1 (+0.98%) | 6,106,000 |
| 14 Dec 2018 | HKD | 10.28 | 10.34 | 10.12 | 10.16 | 10.16 | -0.3 (-2.87%) | 4,443,000 |
| 13 Dec 2018 | HKD | 10.32 | 10.46 | 10.16 | 10.46 | 10.46 | +0.14 (+1.36%) | 5,494,000 |
| 12 Dec 2018 | HKD | 9.9 | 10.36 | 9.84 | 10.32 | 10.32 | +0.57 (+5.85%) | 10,909,000 |
| 11 Dec 2018 | HKD | 9.59 | 9.83 | 9.53 | 9.75 | 9.75 | +0.13 (+1.35%) | 3,190,216 |
| 10 Dec 2018 | HKD | 9.46 | 9.65 | 9.34 | 9.62 | 9.62 | +0.05 (+0.52%) | 3,544,983 |
| 7 Dec 2018 | HKD | 9.58 | 9.73 | 9.41 | 9.57 | 9.57 | +0.1 (+1.06%) | 4,359,735 |
