Saturday, 30 March 2024
China Strategic Holdings Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 0.1000 | 0.1000 | 0.0970 | 0.0970 | 9,457,263 |
08/01/18 | 0.1030 | 0.1030 | 0.0950 | 0.1000 | 1,279,203 |
05/01/18 | 0.1040 | 0.1090 | 0.1000 | 0.1030 | 8,640,140 |
04/01/18 | 0.0880 | 0.1080 | 0.0880 | 0.1040 | 4,863,597 |
03/01/18 | 0.0870 | 0.0900 | 0.0860 | 0.0880 | 3,715,000 |
02/01/18 | 0.0830 | 0.0870 | 0.0820 | 0.0870 | 1,749,056 |
01/01/18 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0 |
29/12/17 | 0.0830 | 0.0840 | 0.0810 | 0.0830 | 2,508,375 |
28/12/17 | 0.0800 | 0.0830 | 0.0780 | 0.0830 | 8,605,000 |
27/12/17 | 0.0770 | 0.0810 | 0.0770 | 0.0800 | 7,590,468 |
26/12/17 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0 |
25/12/17 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0 |
22/12/17 | 0.0760 | 0.0790 | 0.0760 | 0.0770 | 5,000 |
21/12/17 | 0.0770 | 0.0790 | 0.0750 | 0.0760 | 3,710,000 |
20/12/17 | 0.0750 | 0.0810 | 0.0740 | 0.0770 | 1,887,500 |
19/12/17 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 2,580,468 |
18/12/17 | 0.0730 | 0.0780 | 0.0730 | 0.0750 | 2,822,913 |
15/12/17 | 0.0780 | 0.0790 | 0.0720 | 0.0730 | 5,810,000 |
14/12/17 | 0.0790 | 0.0800 | 0.0770 | 0.0780 | 3,937,511 |
13/12/17 | 0.0780 | 0.0810 | 0.0770 | 0.0790 | 7,925,314 |
12/12/17 | 0.0800 | 0.0820 | 0.0780 | 0.0780 | 4,130,000 |
11/12/17 | 0.0820 | 0.0820 | 0.0760 | 0.0800 | 1,515,234 |
08/12/17 | 0.0790 | 0.0840 | 0.0790 | 0.0820 | 7,830,000 |
07/12/17 | 0.0800 | 0.0830 | 0.0790 | 0.0790 | 4,695,000 |
06/12/17 | 0.0860 | 0.0870 | 0.0790 | 0.0800 | 5,970,000 |
05/12/17 | 0.0850 | 0.0880 | 0.0850 | 0.0860 | 7,887,968 |
04/12/17 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 6,585,000 |
01/12/17 | 0.0840 | 0.0890 | 0.0840 | 0.0850 | 3,275,000 |
30/11/17 | 0.0920 | 0.0930 | 0.0820 | 0.0840 | 2,352,500 |
29/11/17 | 0.0930 | 0.0940 | 0.0910 | 0.0920 | 8,060,000 |
28/11/17 | 0.0950 | 0.0950 | 0.0910 | 0.0930 | 8,080,000 |
27/11/17 | 0.0980 | 0.0980 | 0.0940 | 0.0950 | 4,512,535 |
24/11/17 | 0.0990 | 0.1010 | 0.0970 | 0.0980 | 3,876,903 |
23/11/17 | 0.1010 | 0.1010 | 0.0980 | 0.0990 | 8,145,000 |
22/11/17 | 0.1030 | 0.1030 | 0.0990 | 0.1010 | 7,672,000 |
21/11/17 | 0.1010 | 0.1040 | 0.0990 | 0.1030 | 3,945,000 |
20/11/17 | 0.1030 | 0.1050 | 0.1000 | 0.1010 | 3,707,500 |
17/11/17 | 0.1060 | 0.1060 | 0.1010 | 0.1030 | 8,665,000 |
16/11/17 | 0.1100 | 0.1100 | 0.1050 | 0.1060 | 6,890,000 |
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% |