FinData: Historical Data for HKSE, 00830 -

Friday, 19 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.9100	0.9800	0.8700	0.9000	1,954,000
08/01/18	0.9000	0.9100	0.8700	0.9100	1,150,000
05/01/18	0.8700	0.9000	0.8500	0.9000	370,000
04/01/18	0.9000	0.9000	0.8600	0.8700	614,000
03/01/18	0.8700	0.9100	0.8700	0.9000	1,432,000
02/01/18	0.8400	0.8700	0.8400	0.8700	428,000
01/01/18	0.8400	0.8400	0.8400	0.8400	0
29/12/17	0.8300	0.8400	0.8300	0.8400	230,000
28/12/17	0.8200	0.8400	0.8200	0.8300	522,000
27/12/17	0.8200	0.8500	0.8100	0.8200	1,690,000
26/12/17	0.8200	0.8200	0.8200	0.8200	0
25/12/17	0.8200	0.8200	0.8200	0.8200	0
22/12/17	0.8200	0.8200	0.8200	0.8200	0
21/12/17	0.8300	0.8300	0.8100	0.8200	272,000
20/12/17	0.8100	0.8300	0.8100	0.8300	592,000
19/12/17	0.8200	0.8200	0.8100	0.8100	188,000
18/12/17	0.8200	0.8300	0.8100	0.8200	672,000
15/12/17	0.8400	0.8400	0.8200	0.8200	526,000
14/12/17	0.8200	0.8500	0.8200	0.8400	472,000
13/12/17	0.8200	0.8500	0.8200	0.8200	658,000
12/12/17	0.8200	0.8500	0.8200	0.8200	304,400
11/12/17	0.8400	0.8500	0.8200	0.8200	324,000
08/12/17	0.8400	0.8400	0.8200	0.8400	1,070,000
07/12/17	0.8500	0.8500	0.8300	0.8400	844,000
06/12/17	0.8600	0.8700	0.8500	0.8500	895,500
05/12/17	0.8600	0.8700	0.8500	0.8600	382,000
04/12/17	0.8500	0.8600	0.8500	0.8600	300,000
01/12/17	0.8400	0.8600	0.8300	0.8500	1,390,500
30/11/17	0.8700	0.9000	0.8300	0.8400	4,434,000
29/11/17	0.8800	0.8800	0.8300	0.8700	1,250,000
28/11/17	0.8900	0.8900	0.8700	0.8800	1,290,000
27/11/17	0.8900	0.8900	0.8800	0.8900	710,000
24/11/17	0.8900	0.9000	0.8800	0.8900	2,124,000
23/11/17	0.9100	0.9100	0.8900	0.8900	2,372,000
22/11/17	0.9200	0.9200	0.9000	0.9100	1,658,000
21/11/17	0.9100	0.9300	0.8900	0.9200	704,000
20/11/17	0.9600	0.9600	0.9100	0.9100	1,413,811
17/11/17	0.9700	0.9800	0.9600	0.9600	646,000
16/11/17	0.9600	0.9800	0.9500	0.9700	576,000

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%