| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | HKD | 15.1 | 15.24 | 14.94 | 15.2 | 15.2 | +0.08 (+0.53%) | 5,724,065 |
| 14 Dec 2018 | HKD | 15.16 | 15.28 | 15.02 | 15.12 | 15.12 | -0.06 (-0.40%) | 6,508,113 |
| 13 Dec 2018 | HKD | 15.2 | 15.24 | 15.02 | 15.18 | 15.18 | +0.18 (+1.20%) | 10,653,870 |
| 12 Dec 2018 | HKD | 14.68 | 15.04 | 14.68 | 15 | 15 | +0.42 (+2.88%) | 7,047,061 |
| 11 Dec 2018 | HKD | 14.4 | 14.72 | 14.34 | 14.58 | 14.58 | +0.2 (+1.39%) | 4,614,370 |
| 10 Dec 2018 | HKD | 14.86 | 14.86 | 14.38 | 14.38 | 14.38 | -0.4 (-2.71%) | 7,348,102 |
| 7 Dec 2018 | HKD | 14.9 | 14.96 | 14.76 | 14.78 | 14.78 | -0.18 (-1.20%) | 4,747,478 |
| 6 Dec 2018 | HKD | 14.62 | 14.96 | 14.62 | 14.96 | 14.96 | 0.0 (0.0%) | 6,359,558 |
| 5 Dec 2018 | HKD | 14.48 | 15.06 | 14.42 | 14.96 | 14.96 | +0.32 (+2.19%) | 11,125,040 |
| 4 Dec 2018 | HKD | 14.76 | 14.76 | 14.54 | 14.64 | 14.64 | -0.14 (-0.95%) | 9,144,490 |
| 3 Dec 2018 | HKD | 15.12 | 15.12 | 14.68 | 14.78 | 14.78 | -0.04 (-0.27%) | 10,891,840 |
| 30 Nov 2018 | HKD | 14.66 | 14.98 | 14.58 | 14.82 | 14.82 | +0.02 (+0.14%) | 15,022,490 |
| 29 Nov 2018 | HKD | 15.06 | 15.08 | 14.68 | 14.8 | 14.8 | -0.28 (-1.86%) | 6,269,603 |
| 28 Nov 2018 | HKD | 14.82 | 15.1 | 14.48 | 15.08 | 15.08 | +0.14 (+0.94%) | 6,798,366 |
| 27 Nov 2018 | HKD | 15 | 15 | 14.86 | 14.94 | 14.94 | 0.0 (0.0%) | 6,864,923 |
| 26 Nov 2018 | HKD | 14.7 | 15 | 14.7 | 14.94 | 14.94 | +0.24 (+1.63%) | 12,858,250 |
| 23 Nov 2018 | HKD | 14.78 | 14.86 | 14.6 | 14.7 | 14.7 | -0.16 (-1.08%) | 6,206,000 |
| 22 Nov 2018 | HKD | 14.9 | 14.94 | 14.7 | 14.86 | 14.86 | +0.06 (+0.41%) | 8,667,262 |
| 21 Nov 2018 | HKD | 14.58 | 14.86 | 14.56 | 14.8 | 14.8 | -0.04 (-0.27%) | 8,069,810 |
| 20 Nov 2018 | HKD | 14.7 | 14.96 | 14.68 | 14.84 | 14.84 | 0.0 (0.0%) | 7,573,182 |
| 19 Nov 2018 | HKD | 14.74 | 14.84 | 14.58 | 14.84 | 14.84 | +0.08 (+0.54%) | 13,480,890 |
| 16 Nov 2018 | HKD | 14.78 | 14.82 | 14.4 | 14.76 | 14.76 | -0.06 (-0.40%) | 5,268,318 |
| 15 Nov 2018 | HKD | 14.36 | 14.86 | 14.36 | 14.82 | 14.82 | +0.18 (+1.23%) | 8,316,394 |
| 14 Nov 2018 | HKD | 14.68 | 14.74 | 14.46 | 14.64 | 14.64 | -0.06 (-0.41%) | 12,981,380 |
| 13 Nov 2018 | HKD | 14.06 | 14.76 | 14.06 | 14.7 | 14.7 | +0.06 (+0.41%) | 11,888,560 |
| 12 Nov 2018 | HKD | 13.9 | 14.66 | 13.8 | 14.64 | 14.64 | +0.78 (+5.63%) | 16,130,940 |
| 9 Nov 2018 | HKD | 14.06 | 14.06 | 13.72 | 13.86 | 13.86 | -0.22 (-1.56%) | 5,776,472 |
| 8 Nov 2018 | HKD | 13.8 | 14.12 | 13.7 | 14.08 | 14.08 | +0.48 (+3.53%) | 10,756,820 |
| 7 Nov 2018 | HKD | 13.8 | 13.86 | 13.42 | 13.6 | 13.6 | -0.24 (-1.73%) | 8,420,115 |
| 6 Nov 2018 | HKD | 13.84 | 13.88 | 13.62 | 13.84 | 13.84 | +0.12 (+0.87%) | 6,675,112 |
