| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | HKD | 12.26 | 12.34 | 11.92 | 12 | 12 | -0.2 (-1.64%) | 3,142,536 |
| 24 May 2019 | HKD | 11.96 | 12.24 | 11.8 | 12.2 | 12.2 | +0.48 (+4.10%) | 5,773,933 |
| 23 May 2019 | HKD | 12.2 | 12.24 | 11.66 | 11.72 | 11.72 | -0.5 (-4.09%) | 5,708,000 |
| 22 May 2019 | HKD | 12.1 | 12.38 | 12.08 | 12.22 | 12.22 | +0.14 (+1.16%) | 3,851,812 |
| 21 May 2019 | HKD | 11.74 | 12.22 | 11.74 | 12.08 | 12.08 | +0.38 (+3.25%) | 5,051,000 |
| 20 May 2019 | HKD | 12.3 | 12.46 | 11.3 | 11.7 | 11.7 | -0.58 (-4.72%) | 7,712,000 |
| 17 May 2019 | HKD | 12.38 | 12.38 | 11.88 | 12.28 | 12.28 | +0.06 (+0.49%) | 6,973,000 |
| 16 May 2019 | HKD | 12.16 | 12.5 | 12.06 | 12.22 | 12.22 | +0.14 (+1.16%) | 6,612,000 |
| 15 May 2019 | HKD | 11.42 | 12.2 | 11.42 | 12.08 | 12.08 | +0.72 (+6.34%) | 9,464,005 |
| 14 May 2019 | HKD | 10.86 | 11.56 | 10.74 | 11.36 | 11.36 | +0.42 (+3.84%) | 12,230,170 |
| 13 May 2019 | HKD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
| 10 May 2019 | HKD | 10.64 | 11.1 | 10.54 | 10.94 | 10.94 | +0.32 (+3.01%) | 6,916,200 |
| 9 May 2019 | HKD | 11.1 | 11.1 | 10.4 | 10.62 | 10.62 | -0.56 (-5.01%) | 8,493,000 |
| 8 May 2019 | HKD | 11.24 | 11.38 | 11.1 | 11.18 | 11.18 | -0.36 (-3.12%) | 2,918,381 |
| 7 May 2019 | HKD | 11.4 | 11.58 | 11.02 | 11.54 | 11.54 | +0.16 (+1.41%) | 7,030,000 |
| 6 May 2019 | HKD | 11.92 | 12.12 | 11 | 11.38 | 11.38 | -0.8 (-6.57%) | 16,551,000 |
| 3 May 2019 | HKD | 12.02 | 12.26 | 11.92 | 12.18 | 12.18 | +0.08 (+0.66%) | 1,940,000 |
| 2 May 2019 | HKD | 12 | 12.26 | 12 | 12.1 | 12.1 | -0.04 (-0.33%) | 2,314,000 |
| 1 May 2019 | HKD | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0 (0.0%) | 0 |
| 30 Apr 2019 | HKD | 12.2 | 12.3 | 11.92 | 12.14 | 12.14 | -0.22 (-1.78%) | 3,688,000 |
| 29 Apr 2019 | HKD | 11.7 | 12.36 | 11.4 | 12.36 | 12.36 | +0.54 (+4.57%) | 12,417,000 |
| 26 Apr 2019 | HKD | 11.9 | 12.06 | 11.7 | 11.82 | 11.82 | -0.08 (-0.67%) | 4,530,425 |
| 25 Apr 2019 | HKD | 12.38 | 12.4 | 11.7 | 11.9 | 11.9 | -0.5 (-4.03%) | 7,845,396 |
| 24 Apr 2019 | HKD | 12.48 | 12.7 | 12.2 | 12.4 | 12.4 | -0.04 (-0.32%) | 8,537,000 |
| 23 Apr 2019 | HKD | 13.06 | 13.2 | 12.36 | 12.44 | 12.44 | -0.62 (-4.75%) | 9,858,652 |
| 22 Apr 2019 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
| 19 Apr 2019 | HKD | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | HKD | 13.18 | 13.26 | 12.9 | 13.06 | 13.06 | -0.12 (-0.91%) | 3,310,000 |
| 17 Apr 2019 | HKD | 13.46 | 13.56 | 13.08 | 13.18 | 13.18 | -0.28 (-2.08%) | 3,985,493 |
| 16 Apr 2019 | HKD | 12.84 | 13.5 | 12.62 | 13.46 | 13.46 | +0.7 (+5.49%) | 11,736,000 |
