FinData: Historical Data for HKSE, 00918

Tuesday, 16 April 2024

Takson Holdings Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.5100	0.5100	0.4500	0.4900	2,566,000
08/01/18	0.5000	0.5100	0.4950	0.5100	100,000
05/01/18	0.5100	0.5100	0.4950	0.5000	320,000
04/01/18	0.5000	0.5500	0.4950	0.5100	460,000
03/01/18	0.5100	0.5100	0.4900	0.5000	632,000
02/01/18	0.5200	0.5200	0.4400	0.5100	2,876,000
01/01/18	0.5200	0.5200	0.5200	0.5200	0
29/12/17	0.5300	0.5300	0.4950	0.5200	910,000
28/12/17	0.5300	0.5300	0.5300	0.5300	0
27/12/17	0.5400	0.5400	0.5000	0.5300	80,000
26/12/17	0.5400	0.5400	0.5400	0.5400	0
25/12/17	0.5400	0.5400	0.5400	0.5400	0
22/12/17	0.5500	0.5500	0.5100	0.5400	604,000
21/12/17	0.5100	0.5900	0.5100	0.5500	212,000
20/12/17	0.5000	0.5100	0.5000	0.5100	0
19/12/17	0.5100	0.5100	0.5000	0.5000	100,000
18/12/17	0.4950	0.5200	0.4950	0.5100	162,000
15/12/17	0.4950	0.5000	0.4950	0.4950	112,000
14/12/17	0.5000	0.5000	0.4900	0.4950	68,000
13/12/17	0.5000	0.5000	0.5000	0.5000	0
12/12/17	0.5000	0.5000	0.4850	0.5000	160,000
11/12/17	0.5000	0.5000	0.4950	0.5000	68,000
08/12/17	0.5000	0.5100	0.4850	0.5000	118,000
07/12/17	0.4850	0.5000	0.4850	0.5000	48,000
06/12/17	0.5000	0.5000	0.4800	0.4850	1,874,000
05/12/17	0.5000	0.5000	0.4800	0.5000	496,000
04/12/17	0.5300	0.5300	0.4850	0.5000	944,000
01/12/17	0.5400	0.5400	0.5200	0.5300	398,000
30/11/17	0.5600	0.5600	0.5100	0.5400	602,000
29/11/17	0.5600	0.5600	0.5200	0.5600	158,000
28/11/17	0.5600	0.5600	0.5600	0.5600	4,000
27/11/17	0.5600	0.5600	0.5400	0.5600	194,000
24/11/17	0.5600	0.5600	0.5600	0.5600	0
23/11/17	0.5600	0.5800	0.5500	0.5600	382,000
22/11/17	0.5500	0.5800	0.5500	0.5600	188,000
21/11/17	0.5500	0.5500	0.5100	0.5500	1,654,000
20/11/17	0.5500	0.5500	0.5400	0.5500	234,000
17/11/17	0.5600	0.5600	0.5500	0.5500	552,000
16/11/17	0.5600	0.5600	0.5500	0.5600	426,000

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%