FinData: Historical Data for HKSE, 00506

Friday, 19 April 2024

COFCO International Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	4.320	4.560	4.320	4.410	4,469,200
08/01/18	4.370	4.440	4.310	4.320	6,712,000
05/01/18	4.350	4.440	4.320	4.370	5,647,500
04/01/18	4.410	4.490	4.310	4.350	9,010,653
03/01/18	4.390	4.530	4.360	4.410	5,884,400
02/01/18	4.570	4.600	4.350	4.390	2,938,000
01/01/18	4.570	4.570	4.570	4.570	0
29/12/17	4.560	4.700	4.490	4.570	9,914,000
28/12/17	4.440	4.610	4.440	4.560	8,402,000
27/12/17	4.370	4.580	4.260	4.440	1,908,751
26/12/17	4.370	4.370	4.370	4.370	0
25/12/17	4.370	4.370	4.370	4.370	0
22/12/17	4.190	4.430	4.180	4.370	754,000
21/12/17	4.100	4.210	4.100	4.190	7,366,000
20/12/17	4.080	4.170	4.040	4.100	4,858,000
19/12/17	3.860	4.160	3.850	4.080	668,000
18/12/17	3.870	3.980	3.840	3.860	4,419,104
15/12/17	3.830	3.890	3.800	3.870	2,775,000
14/12/17	3.800	3.850	3.800	3.830	1,329,500
13/12/17	3.790	3.820	3.700	3.800	3,608,980
12/12/17	3.820	3.870	3.780	3.790	3,152,346
11/12/17	3.770	3.900	3.700	3.820	7,416,000
08/12/17	3.610	3.800	3.610	3.770	5,298,380
07/12/17	3.630	3.680	3.500	3.610	5,934,400
06/12/17	3.800	3.820	3.600	3.630	5,266,000
05/12/17	3.800	3.850	3.770	3.800	3,501,000
04/12/17	3.860	3.860	3.780	3.800	3,724,000
01/12/17	3.860	3.880	3.720	3.860	5,728,000
30/11/17	3.930	3.930	3.760	3.860	8,559,000
29/11/17	3.990	4.000	3.830	3.930	8,914,500
28/11/17	4.020	4.050	3.940	3.990	847,000
27/11/17	5.380	5.380	3.970	4.020	9,228,500
24/11/17	5.220	5.390	5.170	5.380	3,120,000
23/11/17	5.210	5.310	5.200	5.220	7,796,000
22/11/17	5.170	5.240	5.120	5.210	1,674,534
21/11/17	5.250	5.310	5.110	5.170	2,248,500
20/11/17	5.210	5.300	5.150	5.250	470,500
17/11/17	5.360	5.400	5.180	5.210	8,127,000
16/11/17	5.150	5.420	5.130	5.360	5,348,000

Global Indices

No news available...

Currencies