Thursday, 18 April 2024
Hop Fung Group Holdings Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 1.410 | 1.430 | 1.400 | 1.400 | 470,000 |
08/01/18 | 1.410 | 1.440 | 1.410 | 1.410 | 1,198,000 |
05/01/18 | 1.410 | 1.450 | 1.400 | 1.410 | 1,764,000 |
04/01/18 | 1.360 | 1.440 | 1.360 | 1.410 | 2,956,000 |
03/01/18 | 1.370 | 1.370 | 1.350 | 1.360 | 360,000 |
02/01/18 | 1.370 | 1.370 | 1.340 | 1.370 | 970,000 |
01/01/18 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
29/12/17 | 1.360 | 1.400 | 1.330 | 1.370 | 1,472,000 |
28/12/17 | 1.340 | 1.360 | 1.330 | 1.360 | 1,003,000 |
27/12/17 | 1.330 | 1.340 | 1.310 | 1.340 | 1,044,000 |
26/12/17 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
25/12/17 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
22/12/17 | 1.320 | 1.330 | 1.320 | 1.330 | 706,000 |
21/12/17 | 1.270 | 1.320 | 1.270 | 1.320 | 1,890,000 |
20/12/17 | 1.290 | 1.300 | 1.270 | 1.270 | 2,240,000 |
19/12/17 | 1.280 | 1.290 | 1.260 | 1.290 | 2,636,000 |
18/12/17 | 1.280 | 1.290 | 1.260 | 1.280 | 1,918,000 |
15/12/17 | 1.270 | 1.280 | 1.260 | 1.280 | 168,000 |
14/12/17 | 1.270 | 1.310 | 1.260 | 1.270 | 4,220,000 |
13/12/17 | 1.280 | 1.280 | 1.270 | 1.270 | 82,000 |
12/12/17 | 1.290 | 1.290 | 1.270 | 1.280 | 916,000 |
11/12/17 | 1.300 | 1.300 | 1.260 | 1.290 | 708,000 |
08/12/17 | 1.270 | 1.310 | 1.260 | 1.300 | 1,172,000 |
07/12/17 | 1.240 | 1.280 | 1.220 | 1.270 | 2,787,000 |
06/12/17 | 1.270 | 1.270 | 1.230 | 1.240 | 2,948,000 |
05/12/17 | 1.250 | 1.270 | 1.230 | 1.270 | 1,378,000 |
04/12/17 | 1.240 | 1.260 | 1.230 | 1.250 | 520,000 |
01/12/17 | 1.250 | 1.260 | 1.230 | 1.240 | 234,000 |
30/11/17 | 1.240 | 1.250 | 1.230 | 1.250 | 832,000 |
29/11/17 | 1.220 | 1.250 | 1.220 | 1.240 | 200,000 |
28/11/17 | 1.220 | 1.230 | 1.210 | 1.220 | 340,000 |
27/11/17 | 1.220 | 1.240 | 1.220 | 1.220 | 76,000 |
24/11/17 | 1.230 | 1.240 | 1.210 | 1.220 | 602,000 |
23/11/17 | 1.250 | 1.250 | 1.220 | 1.230 | 1,842,000 |
22/11/17 | 1.230 | 1.260 | 1.230 | 1.250 | 790,000 |
21/11/17 | 1.230 | 1.270 | 1.210 | 1.230 | 1,315,032 |
20/11/17 | 1.240 | 1.240 | 1.220 | 1.230 | 654,000 |
17/11/17 | 1.250 | 1.250 | 1.230 | 1.240 | 960,000 |
16/11/17 | 1.240 | 1.290 | 1.240 | 1.250 | 348,000 |
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% |