FinData: Historical Data for HKSE, 06166 -

Thursday, 25 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	3.910	3.910	3.680	3.680	2,979,000
08/01/18	3.940	3.960	3.880	3.910	758,000
05/01/18	4.070	4.070	3.850	3.940	1,923,000
04/01/18	4.100	4.100	4.070	4.070	18,000
03/01/18	4.000	4.170	4.000	4.100	334,000
02/01/18	3.860	4.090	3.790	4.000	463,000
01/01/18	3.860	3.860	3.860	3.860	0
29/12/17	3.920	3.960	3.800	3.860	1,255,000
28/12/17	4.070	4.100	3.810	3.920	1,128,000
27/12/17	4.210	4.230	4.000	4.070	507,000
26/12/17	4.210	4.210	4.210	4.210	0
25/12/17	4.210	4.210	4.210	4.210	0
22/12/17	4.300	4.400	4.140	4.210	327,000
21/12/17	4.020	4.350	4.000	4.300	433,000
20/12/17	4.050	4.100	4.010	4.020	37,500
19/12/17	4.080	4.080	3.960	4.050	43,000
18/12/17	4.100	4.100	3.920	4.080	156,000
15/12/17	4.100	4.150	3.920	4.100	592,314
14/12/17	4.030	4.200	3.840	4.100	1,411,000
13/12/17	3.930	4.040	3.810	4.030	298,000
12/12/17	4.060	4.060	3.810	3.930	995,000
11/12/17	3.750	4.090	3.580	4.060	1,582,000
08/12/17	3.640	3.750	3.620	3.750	228,000
07/12/17	3.820	3.820	3.620	3.640	273,000
06/12/17	3.800	3.820	3.580	3.820	590,000
05/12/17	3.800	3.800	3.800	3.800	2,000
04/12/17	3.800	3.850	3.770	3.800	99,000
01/12/17	3.800	3.810	3.730	3.800	589,000
30/11/17	4.010	4.010	3.580	3.800	1,384,000
29/11/17	3.950	4.030	3.950	4.010	135,000
28/11/17	3.980	3.980	3.900	3.950	85,000
27/11/17	3.940	4.010	3.910	3.980	586,000
24/11/17	4.010	4.010	3.820	3.940	176,000
23/11/17	4.020	4.130	3.820	4.010	126,000
22/11/17	4.000	4.020	4.000	4.020	89,000
21/11/17	3.990	4.100	3.950	4.000	1,196,000
20/11/17	4.090	4.090	3.990	3.990	812,000
17/11/17	4.180	4.190	4.080	4.090	19,000
16/11/17	4.110	4.250	4.110	4.180	265,000

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.