FinData: Historical Data for HKSE, 08005 - Yuxing Infotech Holdings

Sunday, 21 April 2024

Yuxing Infotech Holdings

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
01/11/17	0.8100	0.8100	0.8100	0.8100	52,000
31/10/17	0.8200	0.8200	0.8000	0.8100	116,000
30/10/17	0.8600	0.8700	0.8100	0.8200	872,000
27/10/17	0.8500	0.8800	0.8400	0.8800	486,000
26/10/17	0.8800	0.8800	0.8400	0.8400	564,000
25/10/17	0.9000	0.9600	0.8900	0.8900	1,046,000
24/10/17	0.9200	0.9200	0.8900	0.9200	732,000
23/10/17	0.9600	0.9700	0.9000	0.9300	1,592,000
20/10/17	0.8900	1.0900	0.8900	0.9600	7,570,000
19/10/17	0.7800	1.0400	0.7700	0.9100	9,962,856
18/10/17	0.6600	0.8400	0.6600	0.7700	3,904,000
17/10/17	0.6700	0.6700	0.6600	0.6700	558,000
16/10/17	0.6600	0.6700	0.6500	0.6700	976,000
13/10/17	0.6200	0.6800	0.6100	0.6600	1,896,000
12/10/17	0.6800	0.6800	0.6000	0.6500	3,140,000
11/10/17	0.6800	0.7100	0.6700	0.6800	1,630,000
10/10/17	0.6800	0.6900	0.6700	0.6800	1,308,000
09/10/17	0.6800	0.7000	0.6700	0.6800	1,280,000
06/10/17	0.6800	0.7200	0.6800	0.6800	968,000
04/10/17	0.6800	0.6900	0.6600	0.6800	690,000
03/10/17	0.6800	0.6900	0.6800	0.6800	48,000
29/09/17	0.7000	0.7000	0.6500	0.6700	1,204,000
28/09/17	0.7100	0.7100	0.6900	0.6900	360,000
27/09/17	0.7000	0.7300	0.7000	0.7100	812,000
26/09/17	0.7100	0.7200	0.7000	0.7000	370,000
25/09/17	0.7000	0.7700	0.7000	0.7000	410,000
22/09/17	0.6800	0.7100	0.6700	0.7000	656,000
21/09/17	0.7200	0.7200	0.6900	0.7000	368,000
20/09/17	0.7100	0.7400	0.7100	0.7200	276,000
19/09/17	0.7400	0.7400	0.7000	0.7100	1,238,000
18/09/17	0.7700	0.7700	0.7300	0.7300	266,000
15/09/17	0.7900	0.7900	0.7500	0.7600	390,000
14/09/17	0.7200	0.8200	0.7000	0.8000	1,060,000
13/09/17	0.7000	0.7200	0.7000	0.7100	234,000
12/09/17	0.7100	0.7300	0.7100	0.7300	256,000
11/09/17	0.8400	0.8400	0.7100	0.7300	1,898,000
07/09/17	0.7900	0.8300	0.7800	0.8000	522,000
06/09/17	0.8000	0.8000	0.8000	0.8000	10,000
05/09/17	0.8300	0.8400	0.8000	0.8000	1,058,000
04/09/17	0.8000	0.8000	0.7800	0.8000	444,000

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%