FinData: Historical Data for HKSE, 03778 -

Friday, 26 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.5800	0.5900	0.5800	0.5900	4,000
08/01/18	0.6000	0.6000	0.5800	0.5800	24,000
05/01/18	0.6300	0.6400	0.6000	0.6000	40,000
04/01/18	0.6300	0.6300	0.6000	0.6300	52,000
03/01/18	0.6400	0.6400	0.6300	0.6300	28,000
02/01/18	0.6300	0.6500	0.6300	0.6400	24,000
01/01/18	0.6300	0.6300	0.6300	0.6300	0
29/12/17	0.6200	0.6300	0.6200	0.6300	36,000
28/12/17	0.6000	0.6200	0.6000	0.6200	32,000
27/12/17	0.5800	0.6000	0.5800	0.6000	36,000
26/12/17	0.5800	0.5800	0.5800	0.5800	0
25/12/17	0.5800	0.5800	0.5800	0.5800	0
22/12/17	0.5600	0.5800	0.5500	0.5800	128,000
21/12/17	0.6000	0.6200	0.5600	0.5600	880,000
20/12/17	0.6300	0.6400	0.6000	0.6000	120,000
19/12/17	0.6100	0.6300	0.5800	0.6300	140,000
18/12/17	0.6300	0.6400	0.6100	0.6100	92,000
15/12/17	0.6400	0.6400	0.6200	0.6300	76,000
14/12/17	0.6500	0.6500	0.5900	0.6400	56,000
13/12/17	0.6200	0.6500	0.6200	0.6500	68,000
12/12/17	0.6400	0.6500	0.6000	0.6200	48,000
11/12/17	0.6400	0.6400	0.6400	0.6400	20,000
08/12/17	0.6300	0.6400	0.5900	0.6400	56,000
07/12/17	0.6400	0.6400	0.6000	0.6300	156,000
06/12/17	0.6200	0.6400	0.6200	0.6400	1,100,000
05/12/17	0.6100	0.6500	0.6100	0.6200	488,000
04/12/17	0.6100	0.6300	0.6100	0.6100	124,000
01/12/17	0.6000	0.6100	0.6000	0.6100	80,000
30/11/17	0.6000	0.6100	0.6000	0.6000	273,200
29/11/17	0.5900	0.6100	0.5900	0.6000	105,200
28/11/17	0.5800	0.5900	0.5800	0.5900	4,000
27/11/17	0.5700	0.5900	0.5600	0.5800	488,000
24/11/17	0.5700	0.5900	0.5700	0.5700	2,248,000
23/11/17	0.6000	0.6000	0.5700	0.5700	2,128,000
22/11/17	0.5800	0.6000	0.5800	0.6000	32,000
21/11/17	0.5900	0.5900	0.5600	0.5800	2,768,000
20/11/17	0.6000	0.6000	0.5900	0.5900	440,000
17/11/17	0.5800	0.6400	0.5800	0.6000	1,652,000
16/11/17	0.5700	0.5800	0.5600	0.5800	612,000

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%