CN UNICOM(HK)LTD.

FXCI 
(FSE) 
 

History: CN UNICOM(HK)LTD.

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
0.960
0.960
0.960
0.960
0
0.00
0
19/09/2019
0.969
0.969
0.969
0.969
0
0.00
0
18/09/2019
0.956
0.985
0.956
0.985
10,501
0.957
0
17/09/2019
0.955
0.973
0.955
0.973
10,500
0.973
0
16/09/2019
0.971
0.971
0.971
0.971
0
0.00
0
13/09/2019
0.965
0.965
0.965
0.965
0
0.00
0
12/09/2019
0.974
0.974
0.974
0.974
0
0.00
0
11/09/2019
0.963
0.963
0.963
0.963
0
0.00
0
10/09/2019
0.967
0.967
0.965
0.965
5,500
0.965
0
09/09/2019
0.931
0.931
0.931
0.931
0
0.00
0
06/09/2019
0.913
0.913
0.913
0.913
0
0.00
0
05/09/2019
0.910
0.910
0.907
0.907
0
0.00
0
04/09/2019
0.914
0.914
0.914
0.914
0
0.00
0
03/09/2019
0.892
0.894
0.892
0.894
0
0.00
0
02/09/2019
0.901
0.901
0.901
0.901
0
0.00
0
30/08/2019
0.888
0.888
0.888
0.888
0
0.00
0
29/08/2019
0.883
0.920
0.883
0.920
1,120
0.910
0
28/08/2019
0.891
0.891
0.891
0.891
0
0.00
0
27/08/2019
0.884
0.884
0.884
0.884
0
0.00
0
26/08/2019
0.900
0.900
0.885
0.885
5,555
0.900
0
23/08/2019
0.911
0.919
0.911
0.919
490
0.911
0
22/08/2019
0.895
0.907
0.895
0.907
650
0.907
0
21/08/2019
0.941
0.941
0.912
0.912
4,315
0.923
0
20/08/2019
0.890
0.895
0.890
0.895
0
0.00
0
19/08/2019
0.895
0.895
0.895
0.895
0
0.00
0
16/08/2019
0.900
0.900
0.896
0.896
2,000
0.896
0
15/08/2019
0.893
0.894
0.893
0.894
1,200
0.894
0
14/08/2019
0.801
0.812
0.801
0.812
12,600
0.812
0
13/08/2019
0.805
0.819
0.805
0.819
500
0.819
0
12/08/2019
0.819
0.819
0.819
0.819
0
0.00
0
09/08/2019
0.819
0.819
0.819
0.819
0
0.00
0
08/08/2019
0.803
0.803
0.803
0.803
0
0.00
0
07/08/2019
0.801
0.801
0.801
0.801
0
0.00
0
06/08/2019
0.811
0.830
0.811
0.830
6,775
0.830
0
05/08/2019
0.825
0.839
0.825
0.839
2,750
0.838
0
02/08/2019
0.870
0.870
0.867
0.867
2,540
0.867
0
01/08/2019
0.879
0.879
0.879
0.879
0
0.00
0
31/07/2019
0.869
0.887
0.869
0.887
1,500
0.887
0
30/07/2019
0.882
0.882
0.880
0.880
0
0.00
0
29/07/2019
0.874
0.886
0.874
0.886
200
0.886
0
26/07/2019
0.910
0.912
0.895
0.912
12,800
0.912
0
25/07/2019
0.910
0.910
0.910
0.910
0
0.00
0
24/07/2019
0.910
0.910
0.910
0.910
0
0.00
0
23/07/2019
0.927
0.927
0.910
0.910
11,000
0.927
0
22/07/2019
0.910
0.920
0.910
0.920
0
0.00
0
19/07/2019
0.925
0.925
0.925
0.925
0
0.00
0
18/07/2019
0.921
0.921
0.921
0.921
0
0.00
0
17/07/2019
0.930
0.930
0.930
0.930
0
0.00
0
16/07/2019
0.940
0.940
0.940
0.940
500
0.940
0
15/07/2019
0.925
0.930
0.925
0.930
1,500
0.930
0
12/07/2019
0.925
0.930
0.925
0.930
0
0.00
0
11/07/2019
0.935
0.940
0.935
0.940
66,200
0.940
0
10/07/2019
0.945
0.945
0.940
0.945
0
0.00
0
09/07/2019
0.950
0.950
0.945
0.945
0
0.00
0
08/07/2019
0.940
0.940
0.940
0.940
0
0.00
0
05/07/2019
0.960
0.960
0.960
0.960
0
0.00
0
04/07/2019
0.962
0.962
0.962
0.962
0
0.00
0
03/07/2019
0.953
0.953
0.953
0.953
0
0.00
0
02/07/2019
0.976
0.976
0.968
0.972
0
0.00
0
01/07/2019
0.959
0.960
0.959
0.959
1,000
0.960
0
28/06/2019
0.952
0.991
0.921
0.991
30,200
0.991
0
27/06/2019
0.961
0.961
0.960
0.960
1,000
0.961
0
26/06/2019
0.942
0.942
0.942
0.942
0
0.00
0
25/06/2019
0.939
0.939
0.939
0.939
0
0.00
0
24/06/2019
0.946
0.955
0.946
0.955
1,210
0.955
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:04:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-23 14:04:54 - 2019-09-23 13:04:54 - 1000 - Website: OKAY