FinData: Historical Data for HKSE, 01551 -

Thursday, 18 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	6.100	6.280	6.100	6.190	70,000
08/01/18	6.140	6.160	5.990	6.100	104,000
05/01/18	5.700	6.140	5.600	6.140	138,000
04/01/18	5.860	5.860	5.700	5.700	71,000
03/01/18	5.930	5.930	5.730	5.860	27,000
02/01/18	6.120	6.120	5.930	5.930	66,000
01/01/18	6.120	6.120	6.120	6.120	0
29/12/17	6.110	6.120	5.660	6.120	207,000
28/12/17	6.040	6.130	6.040	6.110	4,000
27/12/17	6.190	6.190	6.020	6.040	35,000
26/12/17	6.190	6.190	6.190	6.190	0
25/12/17	6.190	6.190	6.190	6.190	0
22/12/17	6.200	6.230	6.050	6.190	38,000
21/12/17	6.250	6.290	6.200	6.200	19,000
20/12/17	6.730	6.730	6.040	6.250	219,000
19/12/17	5.780	7.300	5.780	6.730	356,000
18/12/17	5.620	5.800	5.620	5.780	76,000
15/12/17	5.300	5.620	5.300	5.620	616,000
14/12/17	5.300	5.300	5.300	5.300	0
13/12/17	5.300	5.300	5.300	5.300	0
12/12/17	5.300	5.300	5.220	5.300	22,000
11/12/17	5.300	5.300	5.280	5.300	12,000
08/12/17	5.300	5.300	5.170	5.300	88,000
07/12/17	5.270	5.300	5.170	5.300	182,000
06/12/17	5.200	5.270	5.130	5.270	248,000
05/12/17	5.280	5.280	5.180	5.200	93,000
04/12/17	5.280	5.280	5.280	5.280	0
01/12/17	5.310	5.310	5.270	5.280	97,000
30/11/17	5.320	5.320	5.310	5.310	0
29/11/17	5.290	5.340	5.280	5.320	52,000
28/11/17	5.320	5.320	5.260	5.290	106,000
27/11/17	5.320	5.330	5.320	5.320	53,000
24/11/17	5.300	5.320	5.300	5.320	13,000
23/11/17	5.300	5.300	5.290	5.300	7,000
22/11/17	5.310	5.310	5.270	5.300	85,000
21/11/17	5.300	5.310	5.270	5.310	123,000
20/11/17	5.320	5.320	5.290	5.300	24,000
17/11/17	5.330	5.330	5.320	5.320	0
16/11/17	5.310	5.350	5.310	5.330	24,000

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%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.