FinData: Historical Data for HKSE, 03126 -

Thursday, 25 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	27.85	27.95	27.80	27.90	21,500
08/01/18	27.70	28.35	27.65	27.85	33,500
05/01/18	27.50	27.75	27.50	27.70	39,700
04/01/18	26.80	27.50	26.80	27.50	26,100
03/01/18	26.80	27.00	26.75	26.80	37,000
02/01/18	26.95	27.15	26.75	26.80	17,500
01/01/18	26.95	26.95	26.95	26.95	0
29/12/17	26.80	27.00	26.50	26.95	407,800
28/12/17	27.00	27.15	26.80	26.80	123,400
27/12/17	27.15	27.25	27.00	27.00	76,200
26/12/17	27.15	27.15	27.15	27.15	0
25/12/17	27.15	27.15	27.15	27.15	0
22/12/17	27.00	27.15	27.00	27.15	1,000
21/12/17	27.15	27.15	27.00	27.00	3,900
20/12/17	27.10	27.25	27.10	27.15	6,200
19/12/17	27.05	27.30	27.05	27.10	8,900
18/12/17	26.85	27.25	26.85	27.05	22,100
15/12/17	26.85	26.85	26.75	26.85	28,300
14/12/17	26.80	27.00	26.80	26.85	15,600
13/12/17	26.90	26.90	26.65	26.80	25,700
12/12/17	26.80	26.90	26.80	26.90	2,100
11/12/17	26.55	26.80	26.55	26.80	8,400
08/12/17	26.55	26.55	26.55	26.55	200
07/12/17	26.30	26.70	26.30	26.55	7,400
06/12/17	26.60	26.80	26.30	26.30	21,300
05/12/17	26.70	26.70	26.50	26.60	8,600
04/12/17	26.90	26.90	26.60	26.70	14,600
01/12/17	26.70	26.90	26.50	26.90	30,100
30/11/17	26.80	26.80	26.70	26.70	1,300
29/11/17	26.70	26.80	26.60	26.80	7,000
28/11/17	26.70	26.80	26.70	26.70	4,700
27/11/17	26.85	26.85	26.70	26.70	5,200
24/11/17	26.55	26.85	26.55	26.85	3,800
23/11/17	26.70	26.70	26.50	26.55	2,800
22/11/17	26.40	26.70	26.40	26.70	21,400
21/11/17	26.30	26.40	26.30	26.40	27,000
20/11/17	26.25	26.45	26.25	26.30	5,600
17/11/17	26.05	26.25	26.05	26.25	10,600
16/11/17	25.85	26.05	25.85	26.05	7,000

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.