FinData: Historical Data for HKSE, 03019 -

Friday, 19 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	47.10	47.25	47.10	47.20	17,625
08/01/18	46.85	47.20	46.85	47.10	3,740
05/01/18	46.40	46.85	46.40	46.85	125
04/01/18	46.15	46.40	46.15	46.40	0
03/01/18	45.95	46.15	45.95	46.15	2,125
02/01/18	45.90	45.95	45.70	45.95	5,125
01/01/18	45.90	45.90	45.90	45.90	0
29/12/17	45.90	45.90	45.90	45.90	0
28/12/17	45.65	45.95	45.65	45.90	7,125
27/12/17	45.65	45.65	45.65	45.65	0
26/12/17	45.65	45.65	45.65	45.65	0
25/12/17	45.65	45.65	45.65	45.65	0
22/12/17	45.75	45.75	45.65	45.65	3,875
21/12/17	45.90	45.90	45.75	45.75	250
20/12/17	45.70	46.00	45.70	45.90	20,125
19/12/17	45.55	45.70	45.55	45.70	0
18/12/17	45.30	45.55	45.30	45.55	14,250
15/12/17	45.30	45.30	45.30	45.30	0
14/12/17	45.20	45.30	45.20	45.30	0
13/12/17	45.40	45.40	45.20	45.20	510
12/12/17	45.15	45.40	45.15	45.40	1,125
11/12/17	44.95	45.15	44.95	45.15	2,125
08/12/17	44.85	44.95	44.85	44.95	750
07/12/17	44.65	44.90	44.65	44.85	877
06/12/17	45.20	45.20	44.65	44.65	3,000
05/12/17	45.30	45.30	45.20	45.20	7,875
04/12/17	45.00	45.30	45.00	45.30	750
01/12/17	45.00	45.10	44.95	45.00	25,000
30/11/17	44.95	45.00	44.95	45.00	250
29/11/17	44.75	44.95	44.75	44.95	0
28/11/17	44.80	44.80	44.75	44.75	0
27/11/17	44.60	44.80	44.60	44.80	750
24/11/17	44.50	44.60	44.50	44.60	0
23/11/17	44.50	44.50	44.50	44.50	750
22/11/17	44.20	44.50	44.20	44.50	0
21/11/17	44.20	44.20	44.20	44.20	0
20/11/17	44.20	44.20	44.00	44.20	6,250
17/11/17	44.00	44.20	44.00	44.20	5,000
16/11/17	44.10	44.10	43.90	44.00	4,625

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.