FinData: Historical Data for HKSE, 00759 - CEC International Holdings Ltd

Friday, 19 April 2024

CEC International Holdings Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.5500	0.5500	0.5300	0.5300	48,000
08/01/18	0.5300	0.5500	0.5300	0.5500	118,000
05/01/18	0.5300	0.5300	0.5100	0.5300	150,000
04/01/18	0.5300	0.5300	0.5200	0.5300	499,000
03/01/18	0.5300	0.5800	0.5200	0.5300	264,000
02/01/18	0.5400	0.5400	0.5100	0.5300	718,000
01/01/18	0.5400	0.5400	0.5400	0.5400	0
29/12/17	0.5100	0.5400	0.5100	0.5400	228,000
28/12/17	0.5300	0.5300	0.5100	0.5100	162,000
27/12/17	0.5300	0.5800	0.5200	0.5300	460,000
26/12/17	0.5300	0.5300	0.5300	0.5300	0
25/12/17	0.5300	0.5300	0.5300	0.5300	0
22/12/17	0.5500	0.5500	0.5300	0.5300	142,000
21/12/17	0.5400	0.5600	0.5400	0.5500	42,000
20/12/17	0.5500	0.5500	0.5300	0.5400	138,000
19/12/17	0.5300	0.6100	0.5200	0.5500	1,076,000
18/12/17	0.5400	0.5400	0.5100	0.5300	36,000
15/12/17	0.5100	0.5400	0.5000	0.5400	508,000
14/12/17	0.5000	0.5300	0.5000	0.5100	326,000
13/12/17	0.4950	0.5100	0.4800	0.5000	358,000
12/12/17	0.5100	0.5200	0.4950	0.4950	250,000
11/12/17	0.5100	0.5200	0.5100	0.5100	266,000
08/12/17	0.5200	0.5300	0.4900	0.5100	822,000
07/12/17	0.5300	0.5400	0.5100	0.5200	256,000
06/12/17	0.5400	0.5400	0.5100	0.5300	326,000
05/12/17	0.5600	0.5600	0.5200	0.5400	210,000
04/12/17	0.5600	0.5600	0.5500	0.5600	30,000
01/12/17	0.5600	0.5600	0.5500	0.5600	196,000
30/11/17	0.5600	0.5700	0.5600	0.5600	200,000
29/11/17	0.5800	0.5800	0.5600	0.5600	1,064,000
28/11/17	0.5900	0.5900	0.5700	0.5800	812,000
27/11/17	0.6000	0.6000	0.5800	0.5900	638,300
24/11/17	0.6200	0.6200	0.5700	0.6000	754,000
23/11/17	0.6300	0.6300	0.6100	0.6200	354,002
22/11/17	0.6400	0.6400	0.6300	0.6300	182,000
21/11/17	0.6400	0.6400	0.6300	0.6400	142,000
20/11/17	0.6400	0.6400	0.6300	0.6400	278,000
17/11/17	0.6400	0.6400	0.6300	0.6400	176,000
16/11/17	0.6300	0.6500	0.6300	0.6400	64,000

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%