FinData: Historical Data for HKSE, 01450 -

Friday, 26 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.3750	0.3750	0.3700	0.3700	194,000
08/01/18	0.3750	0.3750	0.3750	0.3750	0
05/01/18	0.3800	0.3800	0.3750	0.3750	370,000
04/01/18	0.3750	0.3900	0.3650	0.3800	932,000
03/01/18	0.3650	0.4000	0.3650	0.3750	306,000
02/01/18	0.3650	0.3700	0.3650	0.3650	612,000
01/01/18	0.3650	0.3650	0.3650	0.3650	0
29/12/17	0.3650	0.3650	0.3650	0.3650	0
28/12/17	0.3800	0.3800	0.3600	0.3650	550,000
27/12/17	0.3850	0.3850	0.3800	0.3800	0
26/12/17	0.3850	0.3850	0.3850	0.3850	0
25/12/17	0.3850	0.3850	0.3850	0.3850	0
22/12/17	0.3750	0.3850	0.3750	0.3850	24,000
21/12/17	0.3650	0.3950	0.3650	0.3750	1,690,000
20/12/17	0.3700	0.3700	0.3600	0.3650	368,000
19/12/17	0.3750	0.3750	0.3650	0.3700	100,000
18/12/17	0.3700	0.3750	0.3650	0.3750	116,000
15/12/17	0.3700	0.3700	0.3650	0.3700	154,000
14/12/17	0.3750	0.3750	0.3700	0.3700	200,000
13/12/17	0.3800	0.3950	0.3600	0.3750	346,000
12/12/17	0.3900	0.3900	0.3800	0.3800	634,000
11/12/17	0.4100	0.4100	0.3650	0.3900	1,436,000
08/12/17	0.4250	0.4450	0.4050	0.4100	256,000
07/12/17	0.4250	0.4250	0.4250	0.4250	0
06/12/17	0.4450	0.4450	0.4250	0.4250	86,000
05/12/17	0.4450	0.4500	0.4450	0.4450	222,000
04/12/17	0.4450	0.4450	0.4450	0.4450	0
01/12/17	0.4450	0.4450	0.4450	0.4450	0
30/11/17	0.4450	0.4450	0.4450	0.4450	0
29/11/17	0.4500	0.4550	0.4450	0.4450	294,000
28/11/17	0.4500	0.4500	0.4500	0.4500	0
27/11/17	0.4400	0.4500	0.4400	0.4500	220,000
24/11/17	0.4650	0.4650	0.4300	0.4400	686,000
23/11/17	0.4600	0.4750	0.4300	0.4650	136,000
22/11/17	0.4700	0.4700	0.4500	0.4600	272,000
21/11/17	0.4800	0.4800	0.4600	0.4700	116,000
20/11/17	0.4700	0.4850	0.4500	0.4800	718,000
17/11/17	0.4650	0.4750	0.4600	0.4700	268,000
16/11/17	0.4650	0.4650	0.4650	0.4650	0

Global Indices

No news available...

Currencies