| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 20.8 | -0.005 (-1.89%) | 152,000 |
| 27 Sep 2019 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 21.2 | +0.015 (+6%) | 1,016,000 |
| 26 Sep 2019 | HKD | 0.231 | 0.25 | 0.231 | 0.25 | 20 | +0.005 (+2.04%) | 360,000 |
| 25 Sep 2019 | HKD | 0.221 | 0.25 | 0.221 | 0.245 | 19.6 | -0.01 (-3.92%) | 4,248,000 |
| 24 Sep 2019 | HKD | 0.228 | 0.26 | 0.22 | 0.255 | 20.4 | +0.025 (+10.87%) | 4,136,000 |
| 23 Sep 2019 | HKD | 0.22 | 0.26 | 0.22 | 0.23 | 18.4 | +0.02 (+9.52%) | 2,216,000 |
| 20 Sep 2019 | HKD | 0.199 | 0.21 | 0.194 | 0.21 | 16.8 | +0.01 (+5%) | 200,000 |
| 19 Sep 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 16 | +0.001 (+0.50%) | 0 |
| 18 Sep 2019 | HKD | 0.199 | 0.2 | 0.199 | 0.199 | 15.92 | -0.003 (-1.49%) | 488,000 |
| 17 Sep 2019 | HKD | 0.203 | 0.203 | 0.202 | 0.202 | 16.16 | +0.012 (+6.32%) | 48,000 |
| 16 Sep 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 15.2 | -0.001 (-0.52%) | 0 |
| 13 Sep 2019 | HKD | 0.17 | 0.191 | 0.17 | 0.191 | 15.28 | -0.008 (-4.02%) | 312,000 |
| 12 Sep 2019 | HKD | 0.184 | 0.199 | 0.184 | 0.199 | 15.92 | +0.015 (+8.15%) | 64,000 |
| 11 Sep 2019 | HKD | 0.176 | 0.21 | 0.176 | 0.184 | 14.72 | +0.01 (+5.75%) | 672,000 |
| 10 Sep 2019 | HKD | 0.155 | 0.174 | 0.155 | 0.174 | 13.92 | -0.018 (-9.38%) | 672,000 |
| 9 Sep 2019 | HKD | 0.193 | 0.193 | 0.179 | 0.192 | 15.36 | -0.017 (-8.13%) | 704,000 |
| 6 Sep 2019 | HKD | 0.215 | 0.215 | 0.205 | 0.209 | 16.72 | -0.011 (-5.00%) | 32,000 |
| 5 Sep 2019 | HKD | 0.249 | 0.249 | 0.22 | 0.22 | 17.6 | -0.023 (-9.47%) | 352,000 |
| 4 Sep 2019 | HKD | 0.242 | 0.265 | 0.23 | 0.243 | 19.44 | +0.008 (+3.40%) | 12,472,000 |
| 3 Sep 2019 | HKD | 0.24 | 0.245 | 0.235 | 0.235 | 18.8 | -0.01 (-4.08%) | 1,664,000 |
| 2 Sep 2019 | HKD | 0.185 | 0.25 | 0.185 | 0.245 | 19.6 | +0.065 (+36.11%) | 6,632,000 |
| 30 Aug 2019 | HKD | 0.177 | 0.199 | 0.17 | 0.18 | 14.4 | +0.005 (+2.86%) | 2,048,000 |
| 29 Aug 2019 | HKD | 0.15 | 0.175 | 0.15 | 0.175 | 14 | +0.009 (+5.42%) | 472,000 |
| 28 Aug 2019 | HKD | 0.169 | 0.169 | 0.166 | 0.166 | 13.28 | -0.003 (-1.78%) | 512,000 |
| 27 Aug 2019 | HKD | 0.166 | 0.169 | 0.166 | 0.169 | 13.52 | +0.001 (+0.60%) | 720,000 |
| 26 Aug 2019 | HKD | 0.139 | 0.18 | 0.139 | 0.168 | 13.44 | +0.026 (+18.31%) | 4,456,000 |
| 23 Aug 2019 | HKD | 0.14 | 0.147 | 0.139 | 0.142 | 11.36 | +0.013 (+10.08%) | 2,152,000 |
| 22 Aug 2019 | HKD | 0.135 | 0.148 | 0.128 | 0.129 | 10.32 | +0.006 (+4.88%) | 920,000 |
| 21 Aug 2019 | HKD | 0.128 | 0.13 | 0.123 | 0.123 | 9.84 | -0.007 (-5.38%) | 656,000 |
| 20 Aug 2019 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 10.4 | 0.0 (0.0%) | 152,000 |
