FinData: Historical Data for HKSE, 00282

Saturday, 27 April 2024

Next Media Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.3800	0.3800	0.3800	0.3800	152,000
08/01/18	0.3900	0.3900	0.3800	0.3800	132,000
05/01/18	0.3900	0.3900	0.3900	0.3900	122,000
04/01/18	0.3850	0.3950	0.3800	0.3900	166,000
03/01/18	0.3800	0.3950	0.3800	0.3850	802,000
02/01/18	0.3700	0.3800	0.3700	0.3800	168,000
01/01/18	0.3700	0.3700	0.3700	0.3700	0
29/12/17	0.3700	0.3700	0.3550	0.3700	118,000
28/12/17	0.3700	0.3700	0.3700	0.3700	2,000
27/12/17	0.3850	0.3850	0.3600	0.3700	672,000
26/12/17	0.3850	0.3850	0.3850	0.3850	0
25/12/17	0.3850	0.3850	0.3850	0.3850	0
22/12/17	0.3800	0.3850	0.3650	0.3850	52,000
21/12/17	0.3750	0.3850	0.3650	0.3800	190,000
20/12/17	0.3850	0.3850	0.3650	0.3750	2,000
19/12/17	0.3900	0.4000	0.3850	0.3850	132,000
18/12/17	0.3800	0.3900	0.3800	0.3900	312,000
15/12/17	0.3750	0.3800	0.3750	0.3800	208,000
14/12/17	0.3650	0.3950	0.3650	0.3750	54,000
13/12/17	0.3700	0.3700	0.3650	0.3650	308,000
12/12/17	0.3750	0.3750	0.3700	0.3700	22,000
11/12/17	0.3600	0.3900	0.3600	0.3750	1,040,000
08/12/17	0.3750	0.3750	0.3550	0.3600	346,000
07/12/17	0.3650	0.3750	0.3650	0.3750	184,000
06/12/17	0.3700	0.3700	0.3650	0.3650	104,000
05/12/17	0.3800	0.3800	0.3700	0.3700	54,000
04/12/17	0.3850	0.3850	0.3700	0.3800	784,000
01/12/17	0.3800	0.3850	0.3800	0.3850	539,600
30/11/17	0.3800	0.3900	0.3700	0.3800	910,000
29/11/17	0.3850	0.3850	0.3800	0.3800	104,000
28/11/17	0.3850	0.3850	0.3850	0.3850	48,000
27/11/17	0.3800	0.4700	0.3800	0.3850	614,000
24/11/17	0.4150	0.4150	0.3700	0.3800	2,558,000
23/11/17	0.4200	0.4200	0.4000	0.4150	826,000
22/11/17	0.4350	0.4350	0.4100	0.4200	1,018,000
21/11/17	0.4350	0.4600	0.4300	0.4350	990,000
20/11/17	0.4350	0.4500	0.4350	0.4350	1,208,000
17/11/17	0.4400	0.4750	0.4200	0.4350	1,040,000
16/11/17	0.4500	0.4750	0.4400	0.4400	1,424,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%