| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 16.5 | 17.9 | 16 | 16.68 | 16.68 | -3.08 (-15.59%) | 334,363 |
| 1 Mar 2019 | HKD | 15.2 | 20 | 14.6 | 19.76 | 19.76 | +4.08 (+26.02%) | 344,500 |
| 28 Feb 2019 | HKD | 15 | 15.94 | 13.98 | 15.68 | 15.68 | +0.48 (+3.16%) | 81,000 |
| 27 Feb 2019 | HKD | 15.3 | 15.88 | 14.5 | 15.2 | 15.2 | -0.44 (-2.81%) | 72,500 |
| 26 Feb 2019 | HKD | 15.5 | 15.88 | 15.1 | 15.64 | 15.64 | +0.04 (+0.26%) | 81,000 |
| 25 Feb 2019 | HKD | 15.2 | 15.7 | 14.62 | 15.6 | 15.6 | +0.06 (+0.39%) | 164,000 |
| 22 Feb 2019 | HKD | 15.6 | 15.84 | 15 | 15.54 | 15.54 | -0.36 (-2.26%) | 72,500 |
| 21 Feb 2019 | HKD | 15.7 | 16.06 | 15.08 | 15.9 | 15.9 | +0.02 (+0.13%) | 137,500 |
| 20 Feb 2019 | HKD | 15.8 | 16 | 15.44 | 15.88 | 15.88 | +0.02 (+0.13%) | 129,000 |
| 19 Feb 2019 | HKD | 15 | 16 | 14.6 | 15.86 | 15.86 | +0.38 (+2.45%) | 125,000 |
| 18 Feb 2019 | HKD | 15.2 | 15.48 | 14.58 | 15.48 | 15.48 | +0.38 (+2.52%) | 198,500 |
| 15 Feb 2019 | HKD | 13 | 15.5 | 12.74 | 15.1 | 15.1 | +1.92 (+14.57%) | 425,500 |
| 14 Feb 2019 | HKD | 12.2 | 13.46 | 11.78 | 13.18 | 13.18 | +1 (+8.21%) | 433,000 |
| 13 Feb 2019 | HKD | 11.9 | 22 | 11.9 | 12.18 | 12.18 | +0.18 (+1.50%) | 183,000 |
| 12 Feb 2019 | HKD | 11.84 | 12 | 11.7 | 12 | 12 | +0.16 (+1.35%) | 47,000 |
| 11 Feb 2019 | HKD | 11.4 | 12 | 11.32 | 11.84 | 11.84 | +0.24 (+2.07%) | 50,500 |
| 8 Feb 2019 | HKD | 11.2 | 12 | 11.2 | 11.6 | 11.6 | +0.1 (+0.87%) | 121,500 |
| 7 Feb 2019 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 11 | 11.5 | 11 | 11.5 | 11.5 | +0.32 (+2.86%) | 7,000 |
| 1 Feb 2019 | HKD | 10.82 | 11.26 | 10.54 | 11.18 | 11.18 | +0.04 (+0.36%) | 26,000 |
| 31 Jan 2019 | HKD | 11 | 11.3 | 10.72 | 11.14 | 11.14 | +0.36 (+3.34%) | 88,500 |
| 30 Jan 2019 | HKD | 11.04 | 11.04 | 10.46 | 10.78 | 10.78 | 0.0 (0.0%) | 146,500 |
| 29 Jan 2019 | HKD | 10.5 | 11 | 10 | 10.78 | 10.78 | +0.16 (+1.51%) | 27,500 |
| 28 Jan 2019 | HKD | 10.1 | 10.68 | 9.75 | 10.62 | 10.62 | +0.16 (+1.53%) | 95,500 |
| 25 Jan 2019 | HKD | 10.28 | 10.48 | 10.1 | 10.46 | 10.46 | -0.02 (-0.19%) | 47,500 |
| 24 Jan 2019 | HKD | 10.6 | 11.18 | 10.2 | 10.48 | 10.48 | -0.26 (-2.42%) | 20,000 |
| 23 Jan 2019 | HKD | 10.86 | 11.02 | 10.5 | 10.74 | 10.74 | -0.3 (-2.72%) | 31,000 |
| 22 Jan 2019 | HKD | 11 | 11.36 | 10.4 | 11.04 | 11.04 | -0.3 (-2.65%) | 18,000 |
