FinData: Historical Data for HKSE, 01326

Wednesday, 24 April 2024

Pegasus Ent

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.2550	0.2600	0.2460	0.2500	1,056,000
08/01/18	0.2600	0.2600	0.2550	0.2550	464,000
05/01/18	0.2600	0.2650	0.2550	0.2600	584,000
04/01/18	0.2650	0.2650	0.2600	0.2600	520,000
03/01/18	0.2650	0.2700	0.2550	0.2650	2,112,000
02/01/18	0.2500	0.2700	0.2500	0.2650	1,560,000
01/01/18	0.2500	0.2500	0.2500	0.2500	0
29/12/17	0.2500	0.2550	0.2500	0.2500	592,000
28/12/17	0.2550	0.2550	0.2470	0.2500	920,000
27/12/17	0.2450	0.2550	0.2450	0.2550	288,000
26/12/17	0.2450	0.2450	0.2450	0.2450	0
25/12/17	0.2450	0.2450	0.2450	0.2450	0
22/12/17	0.2480	0.2480	0.2400	0.2450	320,000
21/12/17	0.2500	0.2550	0.2460	0.2480	616,000
20/12/17	0.2600	0.2600	0.2500	0.2500	1,552,000
19/12/17	0.2500	0.2700	0.2500	0.2600	2,872,000
18/12/17	0.2550	0.2550	0.2450	0.2500	680,000
15/12/17	0.2550	0.2550	0.2500	0.2550	624,000
14/12/17	0.2550	0.2600	0.2450	0.2550	4,040,000
13/12/17	0.2950	0.2950	0.2300	0.2550	744,000
12/12/17	0.3200	0.3200	0.2900	0.2950	9,536,000
11/12/17	0.3150	0.3200	0.3150	0.3200	2,392,000
08/12/17	0.3200	0.3200	0.3150	0.3150	2,240,000
07/12/17	0.3150	0.3200	0.3150	0.3200	2,248,000
06/12/17	0.3200	0.3200	0.3150	0.3150	4,256,000
05/12/17	0.3150	0.3200	0.3150	0.3200	1,232,000
04/12/17	0.3150	0.3200	0.3150	0.3150	2,328,000
01/12/17	0.3200	0.3200	0.3150	0.3150	1,688,000
30/11/17	0.3200	0.3200	0.3150	0.3200	1,168,000
29/11/17	0.3150	0.3200	0.3150	0.3200	1,248,000
28/11/17	0.3150	0.3200	0.3150	0.3150	312,000
27/11/17	0.3150	0.3200	0.3150	0.3150	1,416,000
24/11/17	0.3200	0.3200	0.3150	0.3150	2,960,000
23/11/17	0.3150	0.3200	0.3150	0.3200	1,328,000
22/11/17	0.3150	0.3200	0.3150	0.3150	9,312,000
21/11/17	0.3150	0.3200	0.3150	0.3150	304,000
20/11/17	0.3200	0.3200	0.3150	0.3150	4,696,000
17/11/17	0.3150	0.3200	0.3150	0.3200	2,928,000
16/11/17	0.3150	0.3200	0.3150	0.3150	5,780,000

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%