FinData: Historical Data for HKSE, 00061 - Venture International Investment Holdings Ltd

Saturday, 27 April 2024

Venture International Investment Holdings Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	0.5000	0.5500	0.4400	0.4600	5,431,200
08/01/18	0.4800	0.5900	0.4800	0.5000	9,853,000
05/01/18	0.5000	0.6300	0.4550	0.4800	5,728,500
04/01/18	0.4450	0.5000	0.4450	0.5000	9,117,540
03/01/18	0.4300	0.4450	0.4100	0.4450	8,810,000
02/01/18	0.3850	0.4400	0.3850	0.4300	8,294,000
01/01/18	0.3850	0.3850	0.3850	0.3850	0
29/12/17	0.3800	0.3900	0.3800	0.3850	5,143,300
28/12/17	0.4400	0.4500	0.3800	0.3800	1,233,320
27/12/17	0.4200	0.4500	0.4000	0.4400	3,730,000
26/12/17	0.4200	0.4200	0.4200	0.4200	0
25/12/17	0.4200	0.4200	0.4200	0.4200	0
22/12/17	0.4000	0.4200	0.3950	0.4200	9,068,100
21/12/17	0.3900	0.4000	0.3750	0.4000	2,960,000
20/12/17	0.3900	0.4100	0.3850	0.3900	3,588,500
19/12/17	0.4000	0.4000	0.3750	0.3900	1,920,060
18/12/17	0.4000	0.4250	0.3900	0.4000	4,332,000
15/12/17	0.3700	0.4050	0.3700	0.4000	2,332,537
14/12/17	0.3400	0.3800	0.3400	0.3700	5,164,000
13/12/17	0.3500	0.3600	0.3400	0.3400	3,614,000
12/12/17	0.3350	0.3500	0.3300	0.3500	6,803,500
11/12/17	0.3350	0.3400	0.3300	0.3350	5,767,600
08/12/17	0.3400	0.3400	0.3300	0.3350	2,005,020
07/12/17	0.3400	0.3400	0.3300	0.3400	2,674,000
06/12/17	0.3350	0.3400	0.3250	0.3400	3,511,000
05/12/17	0.3400	0.3400	0.3300	0.3350	6,921,000
04/12/17	0.3400	0.3400	0.3250	0.3400	447,200
01/12/17	0.3350	0.3450	0.3200	0.3400	2,867,500
30/11/17	0.3500	0.3500	0.3300	0.3350	1,120,000
29/11/17	0.3500	0.3500	0.3350	0.3500	6,969,000
28/11/17	0.3500	0.3550	0.3400	0.3500	786,500
27/11/17	0.3500	0.3600	0.3400	0.3500	4,008,500
24/11/17	0.3600	0.3600	0.3450	0.3500	253,500
23/11/17	0.3550	0.3650	0.3450	0.3600	303,000
22/11/17	0.3550	0.3650	0.3450	0.3550	2,391,500
21/11/17	0.3700	0.3750	0.3350	0.3550	9,199,000
20/11/17	0.3700	0.3750	0.3650	0.3700	4,309,000
17/11/17	0.3700	0.3800	0.3650	0.3700	7,711,391
16/11/17	0.3450	0.3700	0.3350	0.3700	4,790,000

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%