FinData: Historical Data for HKSE, 03669 -

Friday, 26 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	9.660	9.990	9.490	9.740	6,140,700
08/01/18	9.480	9.700	9.190	9.660	5,492,105
05/01/18	9.650	9.790	9.230	9.480	9,052,000
04/01/18	9.650	9.820	9.580	9.650	5,669,176
03/01/18	9.300	9.920	9.300	9.650	7,724,500
02/01/18	8.990	9.320	8.990	9.300	3,758,000
01/01/18	8.990	8.990	8.990	8.990	0
29/12/17	8.940	9.070	8.940	8.990	1,992,500
28/12/17	8.860	9.060	8.840	8.940	4,411,000
27/12/17	8.540	8.910	8.520	8.860	5,448,510
26/12/17	8.540	8.540	8.540	8.540	0
25/12/17	8.540	8.540	8.540	8.540	0
22/12/17	8.100	8.580	8.090	8.540	5,778,000
21/12/17	7.890	8.210	7.870	8.100	5,096,045
20/12/17	8.110	8.200	7.870	7.890	4,502,500
19/12/17	8.150	8.300	7.900	8.110	3,932,400
18/12/17	8.100	8.350	8.070	8.150	2,691,350
15/12/17	8.930	8.930	8.040	8.100	3,887,757
14/12/17	8.960	9.030	8.860	8.930	1,732,979
13/12/17	8.950	8.990	8.300	8.960	1,623,395
12/12/17	9.020	9.120	8.880	8.950	2,912,500
11/12/17	8.810	9.090	8.800	9.020	3,313,500
08/12/17	8.810	9.190	8.760	8.810	3,420,737
07/12/17	8.220	8.830	8.220	8.810	8,792,069
06/12/17	9.310	9.310	8.210	8.220	9,415,000
05/12/17	9.300	9.390	9.100	9.310	4,592,085
04/12/17	9.400	9.410	9.080	9.300	5,165,073
01/12/17	9.730	9.780	9.280	9.400	3,832,728
30/11/17	10.060	10.060	9.600	9.730	5,708,000
29/11/17	10.04	10.24	9.90	10.06	1,921,340
28/11/17	9.94	10.16	9.89	10.04	1,637,600
27/11/17	10.280	10.300	9.900	9.940	3,724,000
24/11/17	9.92	10.30	9.92	10.28	3,210,000
23/11/17	9.830	10.020	9.710	9.920	4,161,500
22/11/17	9.880	10.000	9.800	9.830	3,491,282
21/11/17	10.140	10.280	9.800	9.880	4,464,459
20/11/17	9.98	10.24	9.98	10.14	3,348,692
17/11/17	10.460	10.540	9.940	9.980	7,370,500
16/11/17	10.40	10.54	10.38	10.46	2,512,500

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.