FinData: Historical Data for HKSE, 01547 -

Sunday, 21 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.4050	0.4100	0.3950	0.4050	216,000
08/01/18	0.4050	0.4100	0.3950	0.4050	592,000
05/01/18	0.3850	0.4150	0.3800	0.4050	7,032,000
04/01/18	0.3850	0.3850	0.3750	0.3850	664,000
03/01/18	0.3850	0.3850	0.3750	0.3850	384,000
02/01/18	0.3850	0.3850	0.3750	0.3850	376,000
01/01/18	0.3850	0.3850	0.3850	0.3850	0
29/12/17	0.3850	0.3850	0.3800	0.3850	104,000
28/12/17	0.3850	0.3850	0.3750	0.3850	96,000
27/12/17	0.3950	0.3950	0.3750	0.3850	224,000
26/12/17	0.3950	0.3950	0.3950	0.3950	0
25/12/17	0.3950	0.3950	0.3950	0.3950	0
22/12/17	0.3850	0.3950	0.3750	0.3950	376,000
21/12/17	0.3850	0.3850	0.3750	0.3850	544,000
20/12/17	0.3900	0.3900	0.3750	0.3850	208,000
19/12/17	0.3900	0.3900	0.3800	0.3900	280,000
18/12/17	0.3900	0.3900	0.3850	0.3900	56,000
15/12/17	0.3900	0.3900	0.3850	0.3900	64,000
14/12/17	0.3900	0.3900	0.3800	0.3900	240,000
13/12/17	0.3950	0.3950	0.3850	0.3900	232,000
12/12/17	0.3900	0.4000	0.3900	0.3950	1,144,000
11/12/17	0.4000	0.4000	0.3850	0.3900	1,816,000
08/12/17	0.4000	0.4050	0.3900	0.4000	320,000
07/12/17	0.3950	0.4000	0.3900	0.4000	1,160,000
06/12/17	0.3950	0.4000	0.3850	0.3950	1,784,000
05/12/17	0.3900	0.3950	0.3850	0.3950	392,000
04/12/17	0.3950	0.4000	0.3850	0.3900	1,104,000
01/12/17	0.3750	0.4100	0.3750	0.3950	5,480,000
30/11/17	0.3750	0.3750	0.3700	0.3750	440,000
29/11/17	0.3750	0.3750	0.3700	0.3750	32,000
28/11/17	0.3700	0.3800	0.3650	0.3750	384,000
27/11/17	0.3700	0.3700	0.3650	0.3700	208,000
24/11/17	0.3700	0.3700	0.3600	0.3700	832,000
23/11/17	0.3700	0.3700	0.3600	0.3700	616,000
22/11/17	0.3750	0.3750	0.3600	0.3700	368,000
21/11/17	0.3750	0.3750	0.3600	0.3750	840,000
20/11/17	0.3750	0.3750	0.3650	0.3750	248,000
17/11/17	0.3750	0.3750	0.3650	0.3750	480,000
16/11/17	0.3750	0.3750	0.3750	0.3750	0

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%