FinData: Historical Data for HKSE, 00291 - China Resources Enterprise Ltd

Friday, 19 April 2024

China Resources Enterprise Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	30.35	30.60	29.20	29.60	3,508,718
08/01/18	30.90	30.90	30.05	30.35	639,733
05/01/18	28.00	31.30	28.00	30.90	5,047,405
04/01/18	27.85	28.55	27.55	28.00	6,517,413
03/01/18	27.80	28.30	27.30	27.85	6,832,825
02/01/18	28.05	29.30	27.70	27.80	6,070,745
01/01/18	28.05	28.05	28.05	28.05	0
29/12/17	27.85	28.65	27.65	28.05	4,610,097
28/12/17	27.75	28.45	27.45	27.85	5,498,113
27/12/17	28.65	28.70	27.30	27.75	3,933,012
26/12/17	28.65	28.65	28.65	28.65	0
25/12/17	28.65	28.65	28.65	28.65	0
22/12/17	27.10	28.80	26.75	28.65	7,826,324
21/12/17	27.05	27.95	26.80	27.10	9,697,078
20/12/17	26.50	27.75	25.85	27.05	8,010,147
19/12/17	25.40	26.50	25.35	26.50	1,554,852
18/12/17	25.70	27.15	24.95	25.40	1,254,821
15/12/17	26.20	26.20	25.65	25.70	8,904,225
14/12/17	25.20	26.25	25.20	26.20	82,842
13/12/17	25.00	25.20	24.50	25.20	5,101,377
12/12/17	24.75	25.20	24.50	25.00	5,355,515
11/12/17	23.90	24.85	23.90	24.75	4,478,434
08/12/17	22.80	24.30	22.80	23.90	4,679,172
07/12/17	22.05	23.05	21.90	22.80	1,189,050
06/12/17	22.25	22.50	21.45	22.05	5,942,181
05/12/17	22.50	23.35	22.15	22.25	7,074,358
04/12/17	21.30	22.65	21.30	22.50	5,122,900
01/12/17	21.45	21.55	20.90	21.30	4,351,941
30/11/17	21.70	21.95	21.25	21.45	7,474,345
29/11/17	21.50	21.90	21.20	21.70	6,316,162
28/11/17	21.20	21.50	21.00	21.50	5,625,684
27/11/17	21.30	21.55	21.05	21.20	2,991,018
24/11/17	21.50	21.75	21.10	21.30	3,249,893
23/11/17	21.70	21.90	21.45	21.50	3,413,398
22/11/17	21.95	22.15	21.50	21.70	8,177,543
21/11/17	21.70	22.15	21.55	21.95	5,299,434
20/11/17	21.70	22.10	21.40	21.70	4,845,444
17/11/17	22.25	22.60	21.50	21.70	8,888,516
16/11/17	22.45	22.80	22.25	22.25	4,072,000

Global Indices

No news available...

Currencies