FinData: Historical Data for HKSE, 00318

Saturday, 27 April 2024

Vongroup Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	1.0000	1.0000	1.0000	1.0000	0
08/01/18	0.9200	1.0300	0.9200	1.0000	105,750
05/01/18	0.9100	0.9200	0.9100	0.9200	62,500
04/01/18	0.9100	0.9300	0.9000	0.9100	157,875
03/01/18	0.9200	0.9200	0.9000	0.9100	14,750
02/01/18	0.9300	0.9300	0.9200	0.9200	20,000
01/01/18	0.9300	0.9300	0.9300	0.9300	0
29/12/17	0.9400	0.9400	0.9300	0.9300	15,000
28/12/17	0.9400	0.9400	0.9400	0.9400	0
27/12/17	0.9400	0.9400	0.9400	0.9400	0
26/12/17	0.9400	0.9400	0.9400	0.9400	0
25/12/17	0.9400	0.9400	0.9400	0.9400	0
22/12/17	0.9400	0.9400	0.9400	0.9400	0
21/12/17	0.9400	0.9400	0.9100	0.9400	5,000
20/12/17	0.9400	0.9400	0.9400	0.9400	0
19/12/17	0.9400	0.9400	0.9400	0.9400	0
18/12/17	0.9400	0.9400	0.9000	0.9400	35,000
15/12/17	0.9400	0.9400	0.9400	0.9400	0
14/12/17	0.9400	0.9400	0.9400	0.9400	0
13/12/17	0.9400	0.9400	0.9400	0.9400	37,500
12/12/17	0.9500	0.9500	0.9400	0.9400	6,625
11/12/17	0.9500	0.9500	0.9500	0.9500	0
08/12/17	0.9400	0.9500	0.9000	0.9500	6,375
07/12/17	0.9400	0.9400	0.9400	0.9400	0
06/12/17	1.0200	1.0200	0.9400	0.9400	101,250
05/12/17	1.100	1.100	1.000	1.020	45,000
04/12/17	1.100	1.100	1.100	1.100	0
01/12/17	1.140	1.150	1.060	1.100	184,250
30/11/17	1.160	1.180	1.080	1.140	102,500
29/11/17	1.160	1.230	1.020	1.160	403,250
28/11/17	0.990	1.160	0.990	1.160	2,305,625
27/11/17	0.8700	0.9900	0.8700	0.9900	66,250
24/11/17	0.8700	0.8700	0.8700	0.8700	8,250
23/11/17	0.8700	0.8700	0.8700	0.8700	10,000
22/11/17	0.8700	0.8700	0.8700	0.8700	11,250
21/11/17	0.8700	0.8700	0.8700	0.8700	500
20/11/17	0.8700	0.8700	0.8700	0.8700	1,250
17/11/17	0.8700	0.8700	0.8700	0.8700	250
16/11/17	0.9000	0.9000	0.8300	0.8700	162,000

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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.