FinData: Historical Data for HKSE, 03170 -

Saturday, 20 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	12.14	12.14	12.02	12.12	13,400
08/01/18	12.04	12.14	12.04	12.14	12,400
05/01/18	11.88	12.06	11.88	12.04	32,000
04/01/18	11.98	11.98	11.88	11.88	27,800
03/01/18	12.00	12.10	11.98	11.98	10,700
02/01/18	11.72	12.06	11.72	12.00	1,200
01/01/18	11.72	11.72	11.72	11.72	0
29/12/17	11.76	11.84	11.72	11.72	300,000
28/12/17	11.50	11.84	11.50	11.76	300,000
27/12/17	11.58	11.62	11.50	11.50	125,500
26/12/17	11.58	11.58	11.58	11.58	0
25/12/17	11.58	11.58	11.58	11.58	0
22/12/17	11.56	11.58	11.56	11.58	0
21/12/17	11.68	11.68	11.56	11.56	400
20/12/17	11.68	11.68	11.68	11.68	0
19/12/17	11.68	11.68	11.68	11.68	0
18/12/17	11.62	11.70	11.62	11.68	20,000
15/12/17	11.60	11.66	11.60	11.62	5,200
14/12/17	11.52	11.64	11.52	11.60	30,000
13/12/17	11.48	11.52	11.48	11.52	0
12/12/17	11.48	11.48	11.48	11.48	0
11/12/17	11.52	11.52	11.48	11.48	37,000
08/12/17	11.54	11.54	11.44	11.52	1,900
07/12/17	11.60	11.60	11.54	11.54	0
06/12/17	11.72	11.72	11.60	11.60	0
05/12/17	11.72	11.72	11.72	11.72	0
04/12/17	11.60	11.72	11.60	11.72	10,000
01/12/17	11.58	11.60	11.58	11.60	4,000
30/11/17	11.86	11.86	11.52	11.58	58,000
29/11/17	11.78	11.86	11.78	11.86	0
28/11/17	11.76	11.78	11.70	11.78	300
27/11/17	12.00	12.00	11.76	11.76	7,500
24/11/17	11.98	12.02	11.98	12.00	5,500
23/11/17	11.90	11.98	11.90	11.98	10,100
22/11/17	11.82	11.90	11.82	11.90	0
21/11/17	11.82	11.82	11.82	11.82	10,000
20/11/17	11.82	11.82	11.82	11.82	0
17/11/17	11.72	11.92	11.72	11.82	4,200
16/11/17	11.58	11.72	11.58	11.72	0

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.