| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2019 | HKD | 11.56 | 11.56 | 11.4 | 11.42 | 11.42 | -0.08 (-0.70%) | 3,047,374 |
| 4 Jun 2019 | HKD | 11.56 | 11.6 | 11.42 | 11.5 | 11.5 | -0.1 (-0.86%) | 5,109,305 |
| 3 Jun 2019 | HKD | 11.4 | 11.6 | 11.34 | 11.6 | 11.6 | +0.18 (+1.58%) | 10,413,800 |
| 31 May 2019 | HKD | 11.34 | 11.48 | 11.32 | 11.42 | 11.42 | +0.1 (+0.88%) | 8,336,625 |
| 30 May 2019 | HKD | 11.06 | 11.36 | 11.04 | 11.32 | 11.32 | +0.2 (+1.80%) | 7,724,001 |
| 29 May 2019 | HKD | 11.12 | 11.18 | 11.02 | 11.12 | 11.12 | -0.18 (-1.59%) | 5,263,630 |
| 28 May 2019 | HKD | 11.3 | 11.38 | 11.12 | 11.3 | 11.3 | 0.0 (0.0%) | 12,227,280 |
| 27 May 2019 | HKD | 10.82 | 11.42 | 10.82 | 11.3 | 11.3 | +0.5 (+4.63%) | 18,029,529 |
| 24 May 2019 | HKD | 10.46 | 10.9 | 10.46 | 10.8 | 10.8 | +0.3 (+2.86%) | 9,429,149 |
| 23 May 2019 | HKD | 10.52 | 10.6 | 10.4 | 10.5 | 10.5 | +0.02 (+0.19%) | 5,494,371 |
| 22 May 2019 | HKD | 10.44 | 10.6 | 10.4 | 10.48 | 10.48 | +0.04 (+0.38%) | 16,986,699 |
| 21 May 2019 | HKD | 10.48 | 10.58 | 10.44 | 10.44 | 10.44 | -0.08 (-0.76%) | 6,360,000 |
| 20 May 2019 | HKD | 10.64 | 10.7 | 10.5 | 10.52 | 10.52 | -0.12 (-1.13%) | 4,964,125 |
| 17 May 2019 | HKD | 10.58 | 10.82 | 10.58 | 10.64 | 10.64 | +0.12 (+1.14%) | 7,099,427 |
| 16 May 2019 | HKD | 10.54 | 10.64 | 10.46 | 10.52 | 10.52 | -0.06 (-0.57%) | 9,787,127 |
| 15 May 2019 | HKD | 10.44 | 10.68 | 10.44 | 10.58 | 10.58 | +0.06 (+0.57%) | 7,380,002 |
| 14 May 2019 | HKD | 10.2 | 10.64 | 10.2 | 10.52 | 10.52 | -0.12 (-1.13%) | 12,190,860 |
| 13 May 2019 | HKD | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 10.6 | 10.76 | 10.54 | 10.64 | 10.64 | +0.06 (+0.57%) | 8,933,319 |
| 9 May 2019 | HKD | 10.8 | 10.88 | 10.56 | 10.58 | 10.58 | -0.24 (-2.22%) | 13,599,420 |
| 8 May 2019 | HKD | 10.9 | 10.94 | 10.82 | 10.82 | 10.82 | -0.16 (-1.46%) | 7,907,107 |
| 7 May 2019 | HKD | 11 | 11.04 | 10.9 | 10.98 | 10.98 | +0.04 (+0.37%) | 7,492,800 |
| 6 May 2019 | HKD | 11 | 11.14 | 10.88 | 10.94 | 10.94 | -0.26 (-2.32%) | 8,837,165 |
| 3 May 2019 | HKD | 11.16 | 11.3 | 11.1 | 11.2 | 11.2 | -0.02 (-0.18%) | 17,362,580 |
| 2 May 2019 | HKD | 10.98 | 11.28 | 10.94 | 11.22 | 11.22 | +0.24 (+2.19%) | 13,389,230 |
| 1 May 2019 | HKD | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 11.06 | 11.16 | 10.94 | 10.98 | 10.98 | -0.2 (-1.79%) | 11,761,190 |
| 29 Apr 2019 | HKD | 11.2 | 11.22 | 11.02 | 11.18 | 11.18 | -0.02 (-0.18%) | 10,717,130 |
| 26 Apr 2019 | HKD | 11.3 | 11.34 | 11.18 | 11.2 | 11.2 | -0.12 (-1.06%) | 16,909,580 |
| 25 Apr 2019 | HKD | 11.3 | 11.44 | 11.3 | 11.32 | 11.32 | -0.06 (-0.53%) | 7,428,623 |
