| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | HKD | 0.043 | 0.045 | 0.041 | 0.044 | 3.52 | 0.0 (0.0%) | 47,880,000 |
| 5 Dec 2018 | HKD | 0.042 | 0.044 | 0.04 | 0.044 | 3.52 | +0.001 (+2.33%) | 14,624,000 |
| 4 Dec 2018 | HKD | 0.042 | 0.043 | 0.037 | 0.043 | 3.44 | +0.001 (+2.38%) | 54,656,000 |
| 3 Dec 2018 | HKD | 0.042 | 0.044 | 0.041 | 0.042 | 3.36 | 0.0 (0.0%) | 21,320,000 |
| 30 Nov 2018 | HKD | 0.045 | 0.045 | 0.041 | 0.042 | 3.36 | -0.003 (-6.67%) | 19,480,000 |
| 29 Nov 2018 | HKD | 0.046 | 0.05 | 0.042 | 0.045 | 3.6 | -0.001 (-2.17%) | 35,916,000 |
| 28 Nov 2018 | HKD | 0.048 | 0.05 | 0.041 | 0.046 | 3.68 | -0.002 (-4.17%) | 36,740,000 |
| 27 Nov 2018 | HKD | 0.052 | 0.053 | 0.046 | 0.048 | 3.84 | -0.004 (-7.69%) | 64,444,000 |
| 26 Nov 2018 | HKD | 0.051 | 0.054 | 0.05 | 0.052 | 4.16 | -0.003 (-5.45%) | 33,056,000 |
| 23 Nov 2018 | HKD | 0.055 | 0.057 | 0.052 | 0.055 | 4.4 | -0.001 (-1.79%) | 20,228,000 |
| 22 Nov 2018 | HKD | 0.059 | 0.06 | 0.054 | 0.056 | 4.48 | -0.003 (-5.08%) | 34,656,000 |
| 21 Nov 2018 | HKD | 0.063 | 0.064 | 0.056 | 0.059 | 4.72 | -0.003 (-4.84%) | 84,604,000 |
| 20 Nov 2018 | HKD | 0.061 | 0.069 | 0.059 | 0.062 | 4.96 | 0.0 (0.0%) | 72,168,000 |
| 19 Nov 2018 | HKD | 0.06 | 0.064 | 0.053 | 0.062 | 4.96 | +0.002 (+3.33%) | 78,884,000 |
| 16 Nov 2018 | HKD | 0.117 | 0.117 | 0.05 | 0.06 | 4.8 | -0.058 (-49.15%) | 465,857,600 |
| 15 Nov 2018 | HKD | 0.207 | 0.218 | 0.11 | 0.118 | 9.44 | -0.086 (-42.16%) | 842,268,600 |
| 14 Nov 2018 | HKD | 0.175 | 0.205 | 0.175 | 0.204 | 16.32 | +0.029 (+16.57%) | 140,244,000 |
| 13 Nov 2018 | HKD | 0.14 | 0.176 | 0.137 | 0.175 | 14 | +0.035 (+25.00%) | 16,588,000 |
| 12 Nov 2018 | HKD | 0.141 | 0.141 | 0.139 | 0.14 | 11.2 | 0.0 (0.0%) | 496,000 |
| 9 Nov 2018 | HKD | 0.141 | 0.151 | 0.139 | 0.14 | 11.2 | +0.001 (+0.72%) | 7,096,000 |
| 8 Nov 2018 | HKD | 0.14 | 0.14 | 0.13 | 0.139 | 11.12 | 0.0 (0.0%) | 3,336,000 |
| 7 Nov 2018 | HKD | 0.139 | 0.139 | 0.131 | 0.139 | 11.12 | +0.001 (+0.72%) | 756,000 |
| 6 Nov 2018 | HKD | 0.13 | 0.138 | 0.125 | 0.138 | 11.04 | +0.008 (+6.15%) | 2,400,000 |
| 5 Nov 2018 | HKD | 0.137 | 0.137 | 0.128 | 0.13 | 10.4 | -0.006 (-4.41%) | 8,656,000 |
| 2 Nov 2018 | HKD | 0.135 | 0.136 | 0.135 | 0.136 | 10.88 | +0.001 (+0.74%) | 848,000 |
| 1 Nov 2018 | HKD | 0.14 | 0.14 | 0.134 | 0.135 | 10.8 | -0.004 (-2.88%) | 428,000 |
| 31 Oct 2018 | HKD | 0.139 | 0.14 | 0.138 | 0.139 | 11.12 | 0.0 (0.0%) | 592,000 |
| 30 Oct 2018 | HKD | 0.14 | 0.14 | 0.136 | 0.139 | 11.12 | 0.0 (0.0%) | 428,000 |
| 29 Oct 2018 | HKD | 0.146 | 0.146 | 0.132 | 0.139 | 11.12 | -0.006 (-4.14%) | 1,280,000 |
| 26 Oct 2018 | HKD | 0.143 | 0.145 | 0.139 | 0.145 | 11.6 | +0.002 (+1.40%) | 524,000 |
