Friday, 19 April 2024
Hantec Investment Holdings Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 142,000 |
| 08/01/18 | 0.9000 | 0.9100 | 0.8800 | 0.8900 | 454,000 |
| 05/01/18 | 0.8900 | 0.9400 | 0.8800 | 0.9000 | 402,000 |
| 04/01/18 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 280,000 |
| 03/01/18 | 0.8800 | 0.9200 | 0.8800 | 0.8800 | 1,080,000 |
| 02/01/18 | 0.8600 | 0.8900 | 0.8600 | 0.8800 | 870,000 |
| 01/01/18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0 |
| 29/12/17 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 136,000 |
| 28/12/17 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 158,000 |
| 27/12/17 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 80,000 |
| 26/12/17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0 |
| 25/12/17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0 |
| 22/12/17 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | 998,000 |
| 21/12/17 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 291,568 |
| 20/12/17 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 170,000 |
| 19/12/17 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 140,645 |
| 18/12/17 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 100,000 |
| 15/12/17 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 224,000 |
| 14/12/17 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 214,000 |
| 13/12/17 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 182,000 |
| 12/12/17 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 364,000 |
| 11/12/17 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 70,000 |
| 08/12/17 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 88,000 |
| 07/12/17 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 790,000 |
| 06/12/17 | 0.8700 | 0.8800 | 0.8400 | 0.8500 | 674,000 |
| 05/12/17 | 0.8800 | 0.9000 | 0.8700 | 0.8700 | 351,600 |
| 04/12/17 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 226,000 |
| 01/12/17 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 68,000 |
| 30/11/17 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | 526,000 |
| 29/11/17 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 70,000 |
| 28/11/17 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 344,000 |
| 27/11/17 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 76,000 |
| 24/11/17 | 0.8900 | 0.9000 | 0.8800 | 0.9000 | 238,000 |
| 23/11/17 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 854,000 |
| 22/11/17 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 3,228,000 |
| 21/11/17 | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 594,000 |
| 20/11/17 | 0.8400 | 0.8500 | 0.8100 | 0.8400 | 3,120,000 |
| 17/11/17 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 1,296,000 |
| 16/11/17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 112,000 |
| 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% |