| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2019 | HKD | 11.92 | 12.18 | 11.66 | 11.78 | 11.78 | -0.02 (-0.17%) | 3,909,000 |
| 1 Mar 2019 | HKD | 11.74 | 11.86 | 11.64 | 11.8 | 11.8 | -0.04 (-0.34%) | 3,446,632 |
| 28 Feb 2019 | HKD | 11.84 | 11.96 | 11.74 | 11.84 | 11.84 | -0.02 (-0.17%) | 1,807,000 |
| 27 Feb 2019 | HKD | 12 | 12.2 | 11.68 | 11.86 | 11.86 | -0.16 (-1.33%) | 4,574,200 |
| 26 Feb 2019 | HKD | 12.06 | 12.3 | 11.86 | 12.02 | 12.02 | 0.0 (0.0%) | 5,113,433 |
| 25 Feb 2019 | HKD | 12.68 | 12.92 | 11.94 | 12.02 | 12.02 | -0.44 (-3.53%) | 9,621,774 |
| 22 Feb 2019 | HKD | 12.24 | 12.52 | 11.58 | 12.46 | 12.46 | +0.16 (+1.30%) | 13,215,000 |
| 21 Feb 2019 | HKD | 12.68 | 12.76 | 12.18 | 12.3 | 12.3 | -0.38 (-3.00%) | 5,459,567 |
| 20 Feb 2019 | HKD | 12.44 | 12.74 | 12.44 | 12.68 | 12.68 | +0.18 (+1.44%) | 4,453,152 |
| 19 Feb 2019 | HKD | 12.64 | 12.64 | 12.22 | 12.5 | 12.5 | -0.08 (-0.64%) | 5,149,000 |
| 18 Feb 2019 | HKD | 12.74 | 12.8 | 12.4 | 12.58 | 12.58 | +0.12 (+0.96%) | 3,626,000 |
| 15 Feb 2019 | HKD | 12.74 | 12.8 | 12.26 | 12.46 | 12.46 | -0.4 (-3.11%) | 3,986,000 |
| 14 Feb 2019 | HKD | 12.38 | 13.3 | 12.38 | 12.86 | 12.86 | +0.66 (+5.41%) | 9,773,572 |
| 13 Feb 2019 | HKD | 12.04 | 12.3 | 11.86 | 12.2 | 12.2 | +0.26 (+2.18%) | 4,101,572 |
| 12 Feb 2019 | HKD | 12.06 | 12.18 | 11.82 | 11.94 | 11.94 | -0.14 (-1.16%) | 2,690,583 |
| 11 Feb 2019 | HKD | 12.1 | 12.1 | 11.7 | 12.08 | 12.08 | -0.1 (-0.82%) | 7,490,102 |
| 8 Feb 2019 | HKD | 11.92 | 12.26 | 11.72 | 12.18 | 12.18 | +0.18 (+1.50%) | 2,988,950 |
| 7 Feb 2019 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 6 Feb 2019 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 5 Feb 2019 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
| 4 Feb 2019 | HKD | 11.4 | 12.14 | 11.36 | 12 | 12 | +0.64 (+5.63%) | 6,305,000 |
| 1 Feb 2019 | HKD | 11.18 | 11.36 | 10.98 | 11.36 | 11.36 | +0.3 (+2.71%) | 5,176,000 |
| 31 Jan 2019 | HKD | 11 | 11.2 | 10.9 | 11.06 | 11.06 | +0.08 (+0.73%) | 2,603,000 |
| 30 Jan 2019 | HKD | 11.14 | 11.2 | 10.88 | 10.98 | 10.98 | -0.06 (-0.54%) | 2,724,000 |
| 29 Jan 2019 | HKD | 10.78 | 11.04 | 10.32 | 11.04 | 11.04 | +0.24 (+2.22%) | 5,103,770 |
| 28 Jan 2019 | HKD | 11.2 | 11.2 | 10.6 | 10.8 | 10.8 | -0.3 (-2.70%) | 3,464,000 |
| 25 Jan 2019 | HKD | 10.92 | 11.16 | 10.84 | 11.1 | 11.1 | +0.32 (+2.97%) | 4,064,000 |
| 24 Jan 2019 | HKD | 10.74 | 10.96 | 10.6 | 10.78 | 10.78 | +0.14 (+1.32%) | 3,788,000 |
| 23 Jan 2019 | HKD | 10.62 | 10.86 | 10.52 | 10.64 | 10.64 | 0.0 (0.0%) | 1,531,000 |
| 22 Jan 2019 | HKD | 10.98 | 10.98 | 10.34 | 10.64 | 10.64 | -0.34 (-3.10%) | 3,463,000 |
