| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | HKD | 15.7 | 15.84 | 15.48 | 15.8 | 15.8 | +0.1 (+0.64%) | 7,684,385 |
| 29 Jan 2019 | HKD | 15.4 | 15.72 | 15.26 | 15.7 | 15.7 | +0.44 (+2.88%) | 13,263,900 |
| 28 Jan 2019 | HKD | 15.84 | 15.9 | 15.14 | 15.26 | 15.26 | -0.6 (-3.78%) | 13,640,600 |
| 25 Jan 2019 | HKD | 16 | 16.04 | 15.7 | 15.86 | 15.86 | -0.08 (-0.50%) | 9,785,772 |
| 24 Jan 2019 | HKD | 16 | 16.04 | 15.86 | 15.94 | 15.94 | +0.1 (+0.63%) | 9,083,167 |
| 23 Jan 2019 | HKD | 15.5 | 15.94 | 15.44 | 15.84 | 15.84 | +0.44 (+2.86%) | 9,093,610 |
| 22 Jan 2019 | HKD | 15.18 | 15.54 | 15.02 | 15.4 | 15.4 | +0.2 (+1.32%) | 9,466,470 |
| 21 Jan 2019 | HKD | 14.54 | 15.34 | 14.48 | 15.2 | 15.2 | -0.2 (-1.30%) | 17,424,471 |
| 18 Jan 2019 | HKD | 15.78 | 15.78 | 15.26 | 15.4 | 15.4 | -0.4 (-2.53%) | 13,520,170 |
| 17 Jan 2019 | HKD | 15.9 | 15.98 | 15.72 | 15.8 | 15.8 | -0.16 (-1.00%) | 6,804,531 |
| 16 Jan 2019 | HKD | 15.96 | 15.98 | 15.82 | 15.96 | 15.96 | -0.02 (-0.13%) | 6,051,865 |
| 15 Jan 2019 | HKD | 15.74 | 16.08 | 15.62 | 15.98 | 15.98 | +0.28 (+1.78%) | 5,941,544 |
| 14 Jan 2019 | HKD | 15.96 | 16 | 15.64 | 15.7 | 15.7 | -0.16 (-1.01%) | 6,623,775 |
| 11 Jan 2019 | HKD | 15.96 | 15.96 | 15.4 | 15.86 | 15.86 | -0.1 (-0.63%) | 6,891,628 |
| 10 Jan 2019 | HKD | 15.98 | 16.02 | 15.74 | 15.96 | 15.96 | -0.08 (-0.50%) | 4,476,816 |
| 9 Jan 2019 | HKD | 15.9 | 16.14 | 15.8 | 16.04 | 16.04 | +0.2 (+1.26%) | 10,649,640 |
| 8 Jan 2019 | HKD | 15.52 | 15.9 | 15.48 | 15.84 | 15.84 | +0.34 (+2.19%) | 7,996,816 |
| 7 Jan 2019 | HKD | 15.22 | 15.54 | 15.02 | 15.5 | 15.5 | +0.36 (+2.38%) | 8,924,961 |
| 4 Jan 2019 | HKD | 14.78 | 15.14 | 14.78 | 15.14 | 15.14 | +0.2 (+1.34%) | 7,153,226 |
| 3 Jan 2019 | HKD | 14.74 | 15.06 | 14.68 | 14.94 | 14.94 | +0.24 (+1.63%) | 8,377,783 |
| 2 Jan 2019 | HKD | 15.06 | 15.06 | 14.64 | 14.7 | 14.7 | -0.36 (-2.39%) | 5,026,703 |
| 1 Jan 2019 | HKD | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | HKD | 15 | 15.18 | 14.86 | 15.06 | 15.06 | +0.16 (+1.07%) | 2,198,135 |
| 28 Dec 2018 | HKD | 15 | 15 | 14.7 | 14.9 | 14.9 | -0.08 (-0.53%) | 2,987,982 |
| 27 Dec 2018 | HKD | 15.06 | 15.06 | 14.86 | 14.98 | 14.98 | -0.08 (-0.53%) | 2,699,437 |
| 24 Dec 2018 | HKD | 15.06 | 15.18 | 14.98 | 15.06 | 15.06 | 0.0 (0.0%) | 3,432,961 |
| 21 Dec 2018 | HKD | 15.1 | 15.14 | 14.84 | 15.06 | 15.06 | -0.04 (-0.26%) | 5,675,429 |
| 20 Dec 2018 | HKD | 15.14 | 15.26 | 15.02 | 15.1 | 15.1 | -0.12 (-0.79%) | 5,372,146 |
| 19 Dec 2018 | HKD | 15.18 | 15.28 | 14.96 | 15.22 | 15.22 | +0.18 (+1.20%) | 5,912,109 |
| 18 Dec 2018 | HKD | 15.14 | 15.2 | 14 | 15.04 | 15.04 | -0.16 (-1.05%) | 4,279,108 |
