FinData: Historical Data for HKSE, 02268 -

Sunday, 21 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	3.430	3.460	3.210	3.250	8,831,000
08/01/18	3.240	3.450	3.200	3.430	9,960,000
05/01/18	3.330	3.360	3.200	3.240	9,019,000
04/01/18	3.410	3.460	3.330	3.330	6,803,630
03/01/18	3.400	3.430	3.380	3.410	7,903,890
02/01/18	3.380	3.440	3.350	3.400	8,201,595
01/01/18	3.380	3.380	3.380	3.380	0
29/12/17	3.360	3.430	3.320	3.380	7,595,000
28/12/17	3.520	3.540	3.330	3.360	9,327,000
27/12/17	3.550	3.600	3.480	3.520	8,827,000
26/12/17	3.550	3.550	3.550	3.550	0
25/12/17	3.550	3.550	3.550	3.550	0
22/12/17	3.590	3.630	3.540	3.550	7,734,000
21/12/17	3.570	3.660	3.570	3.590	8,753,000
20/12/17	3.620	3.640	3.530	3.570	8,345,000
19/12/17	3.550	3.620	3.530	3.620	9,282,000
18/12/17	3.610	3.690	3.540	3.550	7,032,000
15/12/17	3.610	3.630	3.530	3.610	8,158,644
14/12/17	3.620	3.710	3.560	3.610	5,890,000
13/12/17	3.610	3.640	3.560	3.620	6,755,000
12/12/17	3.770	3.820	3.550	3.610	8,995,000
11/12/17	3.720	3.860	3.700	3.770	9,169,000
08/12/17	3.630	3.860	3.630	3.720	9,612,000
07/12/17	3.610	3.640	3.520	3.630	607,000
06/12/17	3.620	3.700	3.540	3.610	9,690,500
05/12/17	3.750	3.770	3.600	3.620	9,563,000
04/12/17	3.770	3.810	3.680	3.750	9,370,000
01/12/17	4.100	4.150	3.760	3.770	9,241,600
30/11/17	4.190	4.220	4.010	4.100	2,732,000
29/11/17	3.780	4.400	3.780	4.190	6,755,000
28/11/17	3.620	3.790	3.520	3.780	9,504,000
27/11/17	3.680	3.690	3.580	3.620	9,577,250
24/11/17	3.660	3.720	3.590	3.680	9,118,000
23/11/17	3.680	3.720	3.570	3.660	9,108,400
22/11/17	3.700	3.760	3.620	3.680	9,446,210
21/11/17	3.730	3.770	3.660	3.700	8,025,130
20/11/17	3.710	3.800	3.640	3.730	8,878,000
17/11/17	3.670	3.850	3.670	3.710	8,785,000
16/11/17	3.810	3.810	3.590	3.670	40,000

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.