FinData: Historical Data for HKSE, 01661 -

Thursday, 25 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.8000	0.8400	0.8000	0.8100	2,844,000
08/01/18	0.8200	0.8200	0.7900	0.8000	4,915,000
05/01/18	0.7700	0.8400	0.7700	0.8200	9,605,714
04/01/18	0.7900	0.7900	0.7600	0.7700	4,966,000
03/01/18	0.7800	0.8000	0.7800	0.7900	1,936,000
02/01/18	0.7900	0.8200	0.7600	0.7800	6,234,000
01/01/18	0.7900	0.7900	0.7900	0.7900	0
29/12/17	0.7200	0.8000	0.7200	0.7900	9,410,000
28/12/17	0.7100	0.7300	0.6900	0.7200	281,340
27/12/17	0.7500	0.7500	0.6900	0.7100	4,387,000
26/12/17	0.7500	0.7500	0.7500	0.7500	0
25/12/17	0.7500	0.7500	0.7500	0.7500	0
22/12/17	0.7700	0.7800	0.7200	0.7500	5,261,000
21/12/17	0.8200	0.8200	0.7500	0.7700	5,860,000
20/12/17	0.8100	0.8500	0.7800	0.8200	8,158,000
19/12/17	0.8100	0.8300	0.7800	0.8100	3,629,000
18/12/17	0.8600	0.8900	0.8000	0.8100	6,966,000
15/12/17	0.9100	0.9800	0.8500	0.8600	8,503,245
14/12/17	0.9300	0.9600	0.9100	0.9100	1,955,000
13/12/17	0.9500	0.9600	0.8900	0.9300	3,682,000
12/12/17	0.9700	0.9800	0.9300	0.9500	4,164,000
11/12/17	0.9300	0.9900	0.9100	0.9700	7,556,000
08/12/17	0.8300	0.9800	0.8100	0.9300	4,702,000
07/12/17	0.7700	0.8800	0.7700	0.8300	6,236,000
06/12/17	0.8400	0.8400	0.7700	0.7700	1,835,000
05/12/17	0.8600	0.8800	0.8400	0.8400	772,000
04/12/17	0.8600	0.8800	0.8600	0.8600	1,021,000
01/12/17	0.8500	0.8900	0.8500	0.8600	1,530,000
30/11/17	0.8900	0.9200	0.8500	0.8500	8,719,000
29/11/17	0.9100	0.9100	0.8800	0.8900	2,466,000
28/11/17	0.9100	0.9300	0.9000	0.9100	1,409,000
27/11/17	0.9200	0.9300	0.9100	0.9100	1,485,000
24/11/17	0.9700	0.9700	0.9100	0.9200	3,271,000
23/11/17	0.9600	0.9700	0.9400	0.9700	1,897,164
22/11/17	1.0000	1.0000	0.8900	0.9600	915,700
21/11/17	1.0200	1.0200	0.9900	1.0000	2,965,000
20/11/17	1.020	1.040	1.000	1.020	1,346,000
17/11/17	1.010	1.040	1.010	1.020	2,506,000
16/11/17	1.030	1.120	1.000	1.010	3,427,000

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%