FinData: Historical Data for HKSE, 01332 -

Friday, 26 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.2550	0.2600	0.2500	0.2550	2,697,500
08/01/18	0.2550	0.2700	0.2550	0.2550	1,190,000
05/01/18	0.2600	0.2650	0.2500	0.2550	930,000
04/01/18	0.2750	0.2750	0.2500	0.2600	3,310,000
03/01/18	0.2850	0.2850	0.2750	0.2750	6,971,325
02/01/18	0.2750	0.2900	0.2750	0.2850	7,636,250
01/01/18	0.2750	0.2750	0.2750	0.2750	0
29/12/17	0.2850	0.2850	0.2700	0.2750	500,825
28/12/17	0.2800	0.2950	0.2800	0.2850	790,000
27/12/17	0.2600	0.2850	0.2600	0.2800	1,305,000
26/12/17	0.2600	0.2600	0.2600	0.2600	0
25/12/17	0.2600	0.2600	0.2600	0.2600	0
22/12/17	0.2490	0.2800	0.2490	0.2600	2,025,000
21/12/17	0.2600	0.2600	0.2430	0.2490	3,510,000
20/12/17	0.2650	0.2700	0.2600	0.2600	1,170,000
19/12/17	0.2700	0.2800	0.2650	0.2650	1,390,000
18/12/17	0.2750	0.2750	0.2700	0.2700	1,527,500
15/12/17	0.2900	0.2900	0.2650	0.2750	3,357,500
14/12/17	0.3050	0.3100	0.2750	0.2900	8,207,891
13/12/17	0.3100	0.3150	0.3000	0.3050	1,926,250
12/12/17	0.3250	0.3250	0.3100	0.3100	1,150,000
11/12/17	0.3250	0.3300	0.2950	0.3250	2,367,800
08/12/17	0.3300	0.3400	0.3250	0.3250	1,280,000
07/12/17	0.3500	0.3650	0.3250	0.3300	1,101,250
06/12/17	0.3200	0.3500	0.3200	0.3500	4,545,000
05/12/17	0.3400	0.3400	0.3200	0.3200	640,000
04/12/17	0.3500	0.3500	0.3300	0.3400	602,500
01/12/17	0.3450	0.3500	0.3400	0.3500	358,750
30/11/17	0.3250	0.3650	0.3250	0.3450	1,050,000
29/11/17	0.3350	0.3350	0.3250	0.3250	1,661,250
28/11/17	0.3400	0.3400	0.3250	0.3350	4,480,000
27/11/17	0.3950	0.3950	0.3350	0.3400	2,190,000
24/11/17	0.4000	0.4000	0.3900	0.3950	1,010,300
23/11/17	0.3800	0.4000	0.3700	0.4000	3,980,000
22/11/17	0.3900	0.3900	0.3800	0.3800	675,000
21/11/17	0.4000	0.4000	0.3850	0.3900	276,250
20/11/17	0.3850	0.4000	0.3850	0.4000	656,250
17/11/17	0.3850	0.3850	0.3850	0.3850	225,000
16/11/17	0.3800	0.3900	0.3700	0.3850	2,118,750

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%