Sunday, 21 April 2024
China HealthCare Holdings Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 912,000 |
| 08/01/18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0 |
| 05/01/18 | 0.1430 | 0.1510 | 0.1340 | 0.1500 | 519,000 |
| 04/01/18 | 0.1500 | 0.1500 | 0.1400 | 0.1430 | 1,321,000 |
| 03/01/18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0 |
| 02/01/18 | 0.1500 | 0.1510 | 0.1500 | 0.1500 | 291,000 |
| 01/01/18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0 |
| 29/12/17 | 0.1470 | 0.1500 | 0.1470 | 0.1500 | 900,000 |
| 28/12/17 | 0.1510 | 0.1510 | 0.1410 | 0.1470 | 270,000 |
| 27/12/17 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0 |
| 26/12/17 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0 |
| 25/12/17 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 0 |
| 22/12/17 | 0.1530 | 0.1530 | 0.1480 | 0.1510 | 820,000 |
| 21/12/17 | 0.1530 | 0.1530 | 0.1530 | 0.1530 | 12,000 |
| 20/12/17 | 0.1500 | 0.1530 | 0.1500 | 0.1530 | 840,000 |
| 19/12/17 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 390,000 |
| 18/12/17 | 0.1510 | 0.1550 | 0.1500 | 0.1550 | 270,000 |
| 15/12/17 | 0.1530 | 0.1530 | 0.1510 | 0.1510 | 75,000 |
| 14/12/17 | 0.1520 | 0.1530 | 0.1520 | 0.1530 | 7,000 |
| 13/12/17 | 0.1550 | 0.1550 | 0.1510 | 0.1520 | 357,000 |
| 12/12/17 | 0.1560 | 0.1560 | 0.1550 | 0.1550 | 5,126,500 |
| 11/12/17 | 0.1590 | 0.1590 | 0.1560 | 0.1560 | 18,000 |
| 08/12/17 | 0.1680 | 0.1680 | 0.1540 | 0.1590 | 60,000 |
| 07/12/17 | 0.1640 | 0.1690 | 0.1520 | 0.1680 | 1,056,000 |
| 06/12/17 | 0.1600 | 0.1640 | 0.1600 | 0.1640 | 0 |
| 05/12/17 | 0.1650 | 0.1650 | 0.1500 | 0.1600 | 324,000 |
| 04/12/17 | 0.1680 | 0.1680 | 0.1650 | 0.1650 | 3,000 |
| 01/12/17 | 0.1680 | 0.1680 | 0.1600 | 0.1680 | 798,000 |
| 30/11/17 | 0.1690 | 0.1690 | 0.1680 | 0.1680 | 0 |
| 29/11/17 | 0.1590 | 0.1700 | 0.1590 | 0.1690 | 3,000 |
| 28/11/17 | 0.1690 | 0.1700 | 0.1580 | 0.1590 | 549,000 |
| 27/11/17 | 0.1660 | 0.1690 | 0.1660 | 0.1690 | 1,158,000 |
| 24/11/17 | 0.1700 | 0.1700 | 0.1620 | 0.1660 | 726,000 |
| 23/11/17 | 0.1680 | 0.1700 | 0.1630 | 0.1700 | 774,000 |
| 22/11/17 | 0.1690 | 0.1690 | 0.1680 | 0.1680 | 900,000 |
| 21/11/17 | 0.1660 | 0.1700 | 0.1650 | 0.1690 | 3,798,000 |
| 20/11/17 | 0.1650 | 0.1700 | 0.1600 | 0.1660 | 2,427,000 |
| 17/11/17 | 0.1500 | 0.1700 | 0.1500 | 0.1650 | 2,877,000 |
| 16/11/17 | 0.1700 | 0.1720 | 0.1490 | 0.1500 | 1,566,000 |
| 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% |