FinData: Historical Data for HKSE, 08072 - Media Partners International Holdings

Thursday, 18 April 2024

Media Partners International Holdings

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
18/10/17	0.0390	0.0400	0.0380	0.0380	19,888,125
17/10/17	0.0400	0.0400	0.0390	0.0390	5,975,000
13/10/17	0.0400	0.0410	0.0400	0.0400	2,941,250
12/10/17	0.0410	0.0420	0.0390	0.0400	17,240,000
11/10/17	0.0400	0.0410	0.0380	0.0400	4,982,500
10/10/17	0.0400	0.0400	0.0380	0.0400	16,297,500
09/10/17	0.0410	0.0420	0.0400	0.0400	16,305,000
06/10/17	0.0420	0.0430	0.0400	0.0420	6,183,749
04/10/17	0.0390	0.0430	0.0390	0.0430	15,940,000
03/10/17	0.0380	0.0390	0.0380	0.0390	4,336,250
29/09/17	0.0390	0.0390	0.0380	0.0390	2,660,000
28/09/17	0.0400	0.0400	0.0390	0.0390	1,180,000
27/09/17	0.0390	0.0400	0.0390	0.0400	1,111,250
26/09/17	0.0390	0.0390	0.0380	0.0390	3,126,250
25/09/17	0.0390	0.0400	0.0380	0.0390	980,000
22/09/17	0.0390	0.0390	0.0380	0.0390	4,417,500
21/09/17	0.0390	0.0400	0.0390	0.0390	3,140,000
20/09/17	0.0400	0.0400	0.0390	0.0390	3,460,000
19/09/17	0.0400	0.0400	0.0380	0.0390	19,798,750
18/09/17	0.0400	0.0400	0.0390	0.0400	7,173,750
15/09/17	0.0400	0.0410	0.0400	0.0410	6,335,000
14/09/17	0.0410	0.0410	0.0400	0.0400	2,180,000
13/09/17	0.0400	0.0430	0.0400	0.0420	9,040,000
12/09/17	0.0390	0.0400	0.0390	0.0400	4,442,500
11/09/17	0.0410	0.0410	0.0390	0.0400	7,560,000
08/09/17	0.0410	0.0410	0.0400	0.0410	5,670,000
07/09/17	0.0440	0.0440	0.0390	0.0410	17,760,000
06/09/17	0.0430	0.0430	0.0420	0.0420	7,700,000
05/09/17	0.0450	0.0450	0.0420	0.0450	8,845,000
04/09/17	0.0450	0.0450	0.0420	0.0450	7,890,000
01/09/17	0.0430	0.0450	0.0420	0.0430	5,590,000
31/08/17	0.0440	0.0440	0.0430	0.0430	6,387,500
30/08/17	0.0440	0.0440	0.0430	0.0430	4,506,250
29/08/17	0.0420	0.0450	0.0410	0.0450	5,702,500
28/08/17	0.0410	0.0430	0.0410	0.0420	5,130,020
25/08/17	0.0410	0.0430	0.0410	0.0420	9,175,000
24/08/17	0.0420	0.0420	0.0410	0.0420	3,560,000
22/08/17	0.0430	0.0430	0.0410	0.0420	23,273,750
21/08/17	0.0420	0.0430	0.0410	0.0420	11,260,000

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%